Australia markets open in 24 minutes

SNC-Lavalin Group Inc. (SNCAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.75+1.08 (+5.78%)
At close: 03:16PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202219.9419.9419.7519.7519.75800
08 Aug 202218.6718.6718.6718.6718.67-
05 Aug 202218.5518.6718.5518.6718.671,700
04 Aug 202217.6318.3017.6318.3018.30900
03 Aug 202218.2618.2618.2618.2618.26300
02 Aug 202218.3418.3418.2118.2118.211,100
01 Aug 202218.8818.8818.8818.8818.88-
29 July 202218.8818.8818.8818.8818.88100
28 July 202218.7618.7618.7618.7618.76-
27 July 202218.7618.7618.7618.7618.76100
26 July 202219.0519.0519.0519.0519.05-
25 July 202219.0019.0819.0019.0519.05700
22 July 202219.1719.1718.9218.9218.92500
21 July 202218.6118.6118.6118.6118.61-
20 July 202218.7118.7218.6118.6118.61500
19 July 202218.0718.0718.0718.0718.07800
18 July 202217.4717.4717.4717.4717.47-
15 July 202217.4717.4717.4717.4717.47300
14 July 202217.1617.1617.1617.1617.16-
13 July 202217.1617.1617.1617.1617.16200
12 July 202217.3217.3217.3217.3217.32100
11 July 202217.7117.7117.7117.7117.71-
08 July 202217.7017.7117.7017.7117.712,000
07 July 202217.2717.6517.2717.6417.64500
06 July 202216.5516.5516.5516.5516.55200
05 July 202217.0617.0617.0617.0617.06-
01 July 202217.0617.0617.0617.0617.06-
30 June 202216.8217.0616.7817.0617.06600
29 June 202217.3417.3417.3417.3417.34-
28 June 202217.8217.8217.3417.3417.34900
27 June 202217.6817.6817.6817.6817.68-
24 June 202217.6817.6817.6817.6817.68300
23 June 202217.0517.0517.0517.0517.052,000
22 June 202217.0017.0017.0017.0017.002,700
21 June 202217.0017.8117.0017.8117.811,300
17 June 202217.0517.2016.9817.1317.1310,300
16 June 202217.6217.6216.8716.8916.891,600
15 June 202217.7517.8417.7517.8417.84300
14 June 202218.0918.0918.0918.0918.09-
13 June 202218.0018.1317.8418.0918.092,200
10 June 202219.0019.0019.0019.0019.00200
09 June 202219.4919.4919.4919.4919.49100
08 June 202218.9018.9018.9018.9018.90400
07 June 202219.4219.4219.4219.4219.421,400
06 June 202219.5119.5119.5119.5119.51-
03 June 202219.5119.5119.5119.5119.51200
02 June 202220.0620.0620.0620.0620.06-
01 June 202219.9520.0619.9520.0620.06400
31 May 202220.1620.1620.1620.1620.167,400
27 May 202220.2420.2420.0220.1620.16700
26 May 202219.8020.0619.8020.0620.061,200
25 May 202219.7719.7719.7719.7719.77-
24 May 202219.6519.7719.6519.7719.77800
23 May 202219.9119.9119.9119.9119.91-
20 May 202219.9119.9119.9119.9119.91-
19 May 202219.9119.9119.9119.9119.91-
18 May 202219.9119.9119.9119.9119.91-
18 May 20220.016 Dividend
17 May 202219.9619.9919.9019.9119.892,100
16 May 202219.0519.7819.0519.7819.76500
13 May 202218.3118.3118.3118.3118.30-
12 May 202218.3118.6518.2418.3118.30600
11 May 202219.3119.3118.5518.5518.542,300
10 May 202219.9919.9919.5319.7319.711,200
09 May 202219.9520.0319.7919.7919.775,800
06 May 202219.2519.5119.2519.5119.49200
05 May 202221.2921.2919.6419.6419.622,200
04 May 202221.9022.0621.8922.0622.042,900
03 May 202221.9622.0521.9522.0522.031,200
02 May 202221.9321.9821.7421.7421.72700
29 Apr 202222.3722.3922.3522.3722.35500
28 Apr 202222.5322.5322.5322.5322.51200
27 Apr 202221.8221.9221.8221.9221.90200
26 Apr 202223.4923.4923.4923.4923.47-
25 Apr 202223.4923.4923.4923.4923.47-
22 Apr 202223.4923.4923.4923.4923.47-
21 Apr 202223.4923.4923.4923.4923.47-
20 Apr 202223.4923.4923.4923.4923.47-
19 Apr 202223.4623.5423.4623.4923.47900
18 Apr 202222.8023.3722.8023.3723.35400
14 Apr 202223.4123.4123.4123.4123.39-
13 Apr 202223.4123.4123.4123.4123.39500
12 Apr 202223.0423.2423.0423.2323.211,100
11 Apr 202223.0423.0423.0423.0423.02300
08 Apr 202223.2623.2623.2623.2623.24100
07 Apr 202222.9822.9822.9722.9722.95400
06 Apr 202224.2224.2224.2224.2224.20-
05 Apr 202224.2224.2224.2224.2224.20-
04 Apr 202224.0924.2224.0924.2224.20300
01 Apr 202224.0224.0724.0224.0524.033,600
31 Mar 202224.2324.2324.2324.2324.21-
30 Mar 202224.2324.2324.2324.2324.21100
29 Mar 202224.2324.3224.2024.3224.30500
28 Mar 202223.9323.9323.9323.9323.91100
25 Mar 202223.8023.9423.8023.9423.92800
24 Mar 202223.8523.9523.6123.7823.762,600
23 Mar 202224.3924.3923.8723.8723.851,600
22 Mar 202224.7324.7324.5424.5424.5213,100
21 Mar 202224.3924.5324.3924.4624.441,700
18 Mar 202223.1024.7623.1024.7224.702,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...