Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SNC-Lavalin Group Inc. (SNCAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

30.42

0.00

(0.00%)

At close: 01:11PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	30.42	30.42	30.42	30.42	30.42	-
07 Dec 2023	30.42	30.42	30.42	30.42	30.42	1,600
06 Dec 2023	31.19	31.19	31.19	31.19	31.19	-
05 Dec 2023	31.19	31.19	31.19	31.19	31.19	8,100
04 Dec 2023	31.19	31.19	31.19	31.19	31.19	1,400
01 Dec 2023	31.76	31.76	31.76	31.76	31.76	-
30 Nov 2023	31.76	31.76	31.76	31.76	31.76	7,100
29 Nov 2023	31.76	31.76	31.76	31.76	31.76	2,700
28 Nov 2023	31.76	31.76	31.76	31.76	31.76	3,000
27 Nov 2023	31.73	31.73	31.73	31.73	31.73	14,600
24 Nov 2023	31.49	31.73	31.49	31.73	31.73	1,900
22 Nov 2023	31.55	31.55	31.55	31.55	31.55	300
21 Nov 2023	31.84	31.84	31.54	31.54	31.54	4,800
20 Nov 2023	31.69	31.69	31.59	31.59	31.59	5,100
17 Nov 2023	32.09	32.09	32.09	32.09	32.09	-
16 Nov 2023	32.09	32.09	32.09	32.09	32.09	24,000
15 Nov 2023	33.50	33.50	33.50	33.50	33.50	5,800
14 Nov 2023	33.54	33.56	33.50	33.50	33.50	4,500
13 Nov 2023	31.50	32.00	31.50	32.00	32.00	2,300
10 Nov 2023	30.97	31.68	30.97	31.68	31.68	13,400
09 Nov 2023	28.31	28.31	28.31	28.31	28.31	2,500
08 Nov 2023	28.90	28.90	28.31	28.31	28.31	52,700
07 Nov 2023	28.95	28.95	28.95	28.95	28.95	-
06 Nov 2023	28.96	28.96	28.95	28.95	28.95	30,300
03 Nov 2023	27.72	27.72	27.72	27.72	27.72	-
02 Nov 2023	27.72	27.72	27.72	27.72	27.72	45,500
01 Nov 2023	27.72	27.72	27.72	27.72	27.72	400
31 Oct 2023	27.72	27.72	27.72	27.72	27.72	7,800
30 Oct 2023	27.72	27.72	27.72	27.72	27.72	44,200
27 Oct 2023	27.72	27.72	27.72	27.72	27.72	900
26 Oct 2023	27.72	27.72	27.72	27.72	27.72	75,700
25 Oct 2023	27.72	27.72	27.72	27.72	27.72	59,500
24 Oct 2023	29.21	29.21	29.21	29.21	29.21	3,900
23 Oct 2023	29.21	29.21	29.21	29.21	29.21	500
20 Oct 2023	29.21	29.21	29.21	29.21	29.21	82,800
19 Oct 2023	28.98	28.98	28.98	28.98	28.98	78,900
18 Oct 2023	28.08	29.13	28.08	28.98	28.98	6,100
17 Oct 2023	31.92	31.92	31.92	31.92	31.92	89,200
16 Oct 2023	31.92	31.92	31.92	31.92	31.92	68,200
13 Oct 2023	31.92	31.92	31.92	31.92	31.92	100
12 Oct 2023	31.92	31.92	31.92	31.92	31.92	-
11 Oct 2023	31.92	31.92	31.92	31.92	31.92	5,900
10 Oct 2023	30.78	30.78	30.78	30.78	30.78	9,300
09 Oct 2023	30.78	30.78	30.78	30.78	30.78	-
06 Oct 2023	30.78	30.78	30.78	30.78	30.78	5,700
05 Oct 2023	30.92	30.92	30.92	30.92	30.92	1,200
04 Oct 2023	31.73	31.73	31.73	31.73	31.73	17,900
03 Oct 2023	31.81	31.81	31.73	31.73	31.73	78,600
02 Oct 2023	32.75	32.75	32.56	32.56	32.56	78,000
29 Sept 2023	32.91	32.94	32.91	32.94	32.94	15,400
28 Sept 2023	34.62	34.62	34.62	34.62	34.62	36,500
27 Sept 2023	34.62	34.62	34.62	34.62	34.62	108,000
26 Sept 2023	34.62	34.62	34.62	34.62	34.62	29,900
25 Sept 2023	34.06	34.62	34.06	34.62	34.62	17,300
22 Sept 2023	33.97	33.97	33.97	33.97	33.97	19,700
21 Sept 2023	33.57	33.73	33.48	33.73	33.73	48,500
20 Sept 2023	33.56	33.72	33.56	33.72	33.72	19,400
19 Sept 2023	32.58	32.58	32.58	32.58	32.58	51,500
18 Sept 2023	32.53	32.58	32.47	32.58	32.58	9,700
15 Sept 2023	32.33	32.33	31.97	31.97	31.97	42,400
14 Sept 2023	32.62	32.62	32.61	32.61	32.61	51,200
13 Sept 2023	32.03	32.03	32.03	32.03	32.03	35,300
12 Sept 2023	32.11	32.11	32.03	32.03	32.03	33,800
11 Sept 2023	31.99	32.09	31.99	32.09	32.09	73,000
08 Sept 2023	31.47	31.47	31.47	31.47	31.47	-
07 Sept 2023	31.47	31.47	31.47	31.47	31.47	35,500
06 Sept 2023	31.47	31.47	31.47	31.47	31.47	54,900
05 Sept 2023	31.89	31.89	31.89	31.89	31.89	-
01 Sept 2023	31.89	31.89	31.89	31.89	31.89	1,600
31 Aug 2023	31.75	32.47	31.75	32.47	32.47	32,800
30 Aug 2023	31.74	31.74	31.71	31.74	31.74	4,900
29 Aug 2023	31.34	31.64	31.34	31.64	31.64	200
28 Aug 2023	30.96	30.96	30.96	30.96	30.96	-
25 Aug 2023	30.96	30.96	30.96	30.96	30.96	300
24 Aug 2023	31.47	31.47	31.37	31.37	31.37	11,200
23 Aug 2023	31.30	31.40	31.30	31.39	31.39	5,200
22 Aug 2023	29.84	29.84	29.84	29.84	29.84	-
21 Aug 2023	30.05	30.05	29.84	29.84	29.84	1,000
18 Aug 2023	29.83	29.83	29.83	29.83	29.83	200
17 Aug 2023	30.46	30.46	29.69	29.75	29.75	300
16 Aug 2023	31.11	31.18	31.11	31.18	31.18	800
16 Aug 2023	0.015 Dividend
15 Aug 2023	32.22	32.24	32.17	32.24	32.23	2,000
14 Aug 2023	32.70	32.70	32.30	32.53	32.51	900
11 Aug 2023	32.15	32.69	32.15	32.69	32.67	2,500
10 Aug 2023	31.09	32.00	31.09	31.99	31.98	11,800
09 Aug 2023	30.72	30.72	30.70	30.70	30.69	1,200
08 Aug 2023	30.00	30.38	29.65	30.32	30.31	3,200
07 Aug 2023	30.14	30.14	30.14	30.14	30.13	1,000
04 Aug 2023	30.32	30.32	29.94	30.00	29.99	1,800
03 Aug 2023	30.14	31.22	30.14	31.22	31.21	2,500
02 Aug 2023	28.47	28.47	28.41	28.42	28.41	400
01 Aug 2023	28.70	28.70	28.69	28.69	28.68	31,600
31 July 2023	28.98	29.01	28.96	28.96	28.95	2,200
28 July 2023	28.96	28.96	28.96	28.96	28.95	-
27 July 2023	28.96	28.96	28.96	28.96	28.95	100
26 July 2023	28.86	29.02	28.63	28.63	28.62	3,500
25 July 2023	28.74	28.74	28.74	28.74	28.73	8,800
24 July 2023	29.40	29.40	28.88	28.88	28.87	1,200
21 July 2023	29.39	29.46	29.34	29.41	29.40	2,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,496.95-644.80(-0.96%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SNC-Lavalin Group Inc. (SNCAF)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,496.95
-644.80(-0.96%)