Australia markets open in 2 hours 25 minutes

SNC-Lavalin Group Inc. (SNCAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.69-0.01 (-0.06%)
At close: 02:48PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.8416.9116.6916.6916.692,700
29 Sept 202216.7016.7016.7016.7016.70-
28 Sept 202216.7016.7016.7016.7016.70100
27 Sept 202216.5616.6516.3316.3316.3312,900
26 Sept 202216.7616.7616.7616.7616.76200
23 Sept 202216.9616.9616.9616.9616.96200
22 Sept 202217.9717.9717.2117.4617.462,100
21 Sept 202218.5718.5718.5718.5718.57-
20 Sept 202218.5718.5718.5718.5718.571,000
19 Sept 202218.9318.9318.9318.9318.93-
16 Sept 202219.0019.0618.9318.9318.932,000
15 Sept 202220.7720.7720.7720.7720.77-
14 Sept 202220.7720.7720.7720.7720.77-
13 Sept 202220.6320.7720.6220.7720.77500
12 Sept 202220.7020.7020.7020.7020.70-
09 Sept 202220.7420.7420.7020.7020.70400
08 Sept 202219.5619.5619.5619.5619.56-
07 Sept 202219.5619.5619.5619.5619.56-
06 Sept 202219.5619.5619.5619.5619.56-
02 Sept 202219.5619.5619.5619.5619.56-
01 Sept 202219.5619.5619.5619.5619.56-
31 Aug 202219.5619.5619.5619.5619.56200
30 Aug 202219.7419.7419.7419.7419.74-
29 Aug 202219.7419.7419.7419.7419.74300
26 Aug 202219.7419.7419.7419.7419.74-
25 Aug 202219.7419.7419.7419.7419.74-
24 Aug 202219.6719.7419.6719.7419.741,100
23 Aug 202219.2019.7619.2019.7619.76200
22 Aug 202219.1119.1119.1119.1119.11300
19 Aug 202220.4620.4620.4620.4620.46-
18 Aug 202220.5120.5120.4620.4620.461,100
17 Aug 202220.9420.9420.9420.9420.94-
17 Aug 20220.016 Dividend
16 Aug 202220.9420.9420.9420.9420.92500
15 Aug 202221.0321.3721.0321.2421.2225,800
12 Aug 202221.1921.3321.1921.3321.31800
11 Aug 202221.0021.0021.0021.0020.984,200
10 Aug 202220.0020.9520.0020.9420.921,200
09 Aug 202219.9419.9419.7519.7519.73800
08 Aug 202218.6718.6718.6718.6718.66-
05 Aug 202218.5518.6718.5518.6718.661,700
04 Aug 202217.6318.3017.6318.3018.29900
03 Aug 202218.2618.2618.2618.2618.25300
02 Aug 202218.3418.3418.2118.2118.201,100
01 Aug 202218.8818.8818.8818.8818.87-
29 July 202218.8818.8818.8818.8818.87100
28 July 202218.7618.7618.7618.7618.75-
27 July 202218.7618.7618.7618.7618.75100
26 July 202219.0519.0519.0519.0519.04-
25 July 202219.0019.0819.0019.0519.04700
22 July 202219.1719.1718.9218.9218.91500
21 July 202218.6118.6118.6118.6118.60-
20 July 202218.7118.7218.6118.6118.60500
19 July 202218.0718.0718.0718.0718.06800
18 July 202217.4717.4717.4717.4717.46-
15 July 202217.4717.4717.4717.4717.46300
14 July 202217.1617.1617.1617.1617.15-
13 July 202217.1617.1617.1617.1617.15200
12 July 202217.3217.3217.3217.3217.31100
11 July 202217.7117.7117.7117.7117.70-
08 July 202217.7017.7117.7017.7117.702,000
07 July 202217.2717.6517.2717.6417.63500
06 July 202216.5516.5516.5516.5516.54200
05 July 202217.0617.0617.0617.0617.05-
01 July 202217.0617.0617.0617.0617.05-
30 June 202216.8217.0616.7817.0617.05600
29 June 202217.3417.3417.3417.3417.33-
28 June 202217.8217.8217.3417.3417.33900
27 June 202217.6817.6817.6817.6817.67-
24 June 202217.6817.6817.6817.6817.67300
23 June 202217.0517.0517.0517.0517.042,000
22 June 202217.0017.0017.0017.0016.992,700
21 June 202217.0017.8117.0017.8117.801,300
17 June 202217.0517.2016.9817.1317.1210,300
16 June 202217.6217.6216.8716.8916.881,600
15 June 202217.7517.8417.7517.8417.83300
14 June 202218.0918.0918.0918.0918.08-
13 June 202218.0018.1317.8418.0918.082,200
10 June 202219.0019.0019.0019.0018.99200
09 June 202219.4919.4919.4919.4919.48100
08 June 202218.9018.9018.9018.9018.89400
07 June 202219.4219.4219.4219.4219.411,400
06 June 202219.5119.5119.5119.5119.50-
03 June 202219.5119.5119.5119.5119.50200
02 June 202220.0620.0620.0620.0620.04-
01 June 202219.9520.0619.9520.0620.04400
31 May 202220.1620.1620.1620.1620.147,400
27 May 202220.2420.2420.0220.1620.14700
26 May 202219.8020.0619.8020.0620.041,200
25 May 202219.7719.7719.7719.7719.75-
24 May 202219.6519.7719.6519.7719.75800
23 May 202219.9119.9119.9119.9119.89-
20 May 202219.9119.9119.9119.9119.89-
19 May 202219.9119.9119.9119.9119.89-
18 May 202219.9119.9119.9119.9119.89-
18 May 20220.016 Dividend
17 May 202219.9619.9919.9019.9119.882,100
16 May 202219.0519.7819.0519.7819.75500
13 May 202218.3118.3118.3118.3118.28-
12 May 202218.3118.6518.2418.3118.28600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...