SNC-Lavalin Group Inc. (SNC.TO) TSX

43.49

-0.49(-1.11%)

Updated at September 15, 2023 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2023	43.54	43.63	43.63	43.84	43.4	224,276
October 06, 2023	42.24	43.42	43.42	43.6	42.24	190,439
October 05, 2023	43.36	42.87	42.87	43.68	42.22	325,874
October 04, 2023	43.36	43.2	43.2	43.84	42.63	391,117
October 03, 2023	44.55	43.75	43.75	44.75	43.08	370,535
October 02, 2023	45.11	44.5	44.5	45.36	44.03	272,276
September 29, 2023	44.93	45.31	45.31	45.4	44.13	516,712
September 28, 2023	44.34	44.78	44.78	45.16	43.99	436,482
September 27, 2023	44.45	44.57	44.57	45.19	44.19	547,122
September 26, 2023	45.91	44.63	44.63	46.4	44.46	454,724
September 25, 2023	45.98	46.29	46.29	46.99	45.76	435,062
September 22, 2023	45.8	45.98	45.98	46.09	45.19	298,104
September 21, 2023	44.66	45.76	45.76	45.97	44.46	500,647
September 20, 2023	43.86	44.91	44.91	45.37	43.76	448,640
September 19, 2023	44.05	43.84	43.84	44.05	43.53	241,444
September 18, 2023	44.34	44.05	44.05	44.59	43.42	141,611
September 15, 2023	44.24	43.49	43.49	44.24	43.16	671,250
September 14, 2023	43.35	43.98	43.98	44.15	43.21	694,354
September 13, 2023	43.49	43.28	43.28	43.75	43.22	499,239
September 12, 2023	43.42	43.5	43.5	43.68	43.3	233,800
September 11, 2023	43.51	43.6	43.6	43.7	43.28	308,400
September 08, 2023	42.97	43.47	43.47	43.65	42.85	275,000
September 07, 2023	42.25	42.97	42.97	43.11	42.02	277,900
September 06, 2023	43.62	42.54	42.54	43.68	42.2	413,900
September 05, 2023	42.87	43.45	43.45	43.67	42.87	369,900
September 01, 2023	44.08	43.23	43.23	44.08	42.76	249,800
August 31, 2023	43	44.03	44.03	44.07	42.85	808,800
August 30, 2023	42.9	42.92	42.92	43.14	42.71	240,900
August 29, 2023	42.66	42.89	42.89	43.08	42.61	169,500
August 28, 2023	42.93	42.66	42.66	43.36	42.63	247,600
August 25, 2023	42.6	42.92	42.92	43	42.01	306,000
August 24, 2023	42.61	42.62	42.62	42.91	42.32	301,500
August 23, 2023	41.71	42.61	42.61	42.82	41.71	201,500
August 22, 2023	41	41.81	41.81	41.9	40.69	271,600
August 21, 2023	40.26	40.82	40.82	40.89	40.26	195,900
August 18, 2023	39.98	40.45	40.45	40.66	39.93	341,400
August 17, 2023	41.69	40.2	40.2	41.69	40.11	548,500
August 16, 2023	42.31	41.7	41.7	42.42	41.68	323,400
August 15, 2023	43.51	42.44	42.42	43.92	41.86	748,900
August 14, 2023	43.8	43.85	43.83	44.19	43.26	351,900
August 11, 2023	42.58	43.89	43.87	44.04	42.58	582,800
August 10, 2023	41.3	42.76	42.74	42.99	40.99	667,200
August 09, 2023	40.65	41.3	41.28	41.61	40.64	450,100
August 08, 2023	39.9	40.82	40.8	41.08	39.73	338,400
August 04, 2023	41.11	40.25	40.23	41.48	39.28	561,300
August 03, 2023	38	41.7	41.68	41.93	37.99	1.02M
August 02, 2023	38.05	37.88	37.86	38.32	37.73	171,200
August 01, 2023	38.06	38.26	38.24	38.26	37.96	133,600
July 31, 2023	37.84	38.31	38.29	38.32	37.84	375,600
July 28, 2023	38.03	37.9	37.88	38.12	37.76	193,300
July 27, 2023	38.1	37.93	37.91	38.25	37.9	260,100
July 26, 2023	38.13	38	37.98	38.36	37.8	152,400
July 25, 2023	37.88	38.21	38.19	38.5	37.64	203,900
July 24, 2023	38.88	37.99	37.97	39.05	37.87	201,200
July 21, 2023	38.21	38.86	38.84	38.98	38.21	490,700
July 20, 2023	37.35	38.28	38.26	38.32	37.35	431,300
July 19, 2023	36.36	37.05	37.03	37.05	36.3	321,900
July 18, 2023	35.31	36.45	36.43	36.5	35.31	368,000
July 17, 2023	35.48	35.44	35.42	35.76	35.25	93,500
July 14, 2023	35.2	35.54	35.52	35.68	34.92	131,900