Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: STC )

8.620 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.650 8.690 8.530 8.620 33,174 +0.05(+0.58%)
Nov 26, 2024 8.490 8.800 8.490 8.570 31,326 -0.13(-1.49%)
Nov 25, 2024 8.720 8.800 8.650 8.700 28,035 +0.10(+1.16%)
Nov 22, 2024 8.520 8.780 8.520 8.600 10,046 +0.10(+1.18%)
Nov 21, 2024 8.880 8.880 8.440 8.500 1,306,996 -0.26(-2.97%)
Nov 20, 2024 8.760 8.840 8.660 8.760 67,666 -0.04(-0.45%)
Nov 19, 2024 8.650 8.810 8.620 8.800 2,247 +0.05(+0.57%)
Nov 18, 2024 8.890 8.890 8.660 8.750 4,537 -0.11(-1.24%)
Nov 15, 2024 8.920 8.920 8.710 8.860 9,996 -0.13(-1.45%)
Nov 14, 2024 8.930 9.040 8.820 8.990 124,728 +0.09(+1.01%)
Nov 13, 2024 9.040 9.040 8.750 8.900 56,890 +0.03(+0.34%)
Nov 12, 2024 8.990 9.080 8.870 8.870 19,833 +0.02(+0.23%)
Nov 11, 2024 9.200 9.200 8.850 8.850 11,102 -0.25(-2.75%)
Nov 08, 2024 9.070 9.250 8.760 9.100 35,077 +0.03(+0.33%)
Nov 07, 2024 8.270 9.100 8.270 9.070 37,551 +0.53(+6.21%)
Nov 06, 2024 8.810 8.810 8.390 8.540 13,916 +0.02(+0.23%)
Nov 05, 2024 8.660 8.660 8.480 8.520 17,099 -0.13(-1.50%)
Nov 04, 2024 8.740 8.740 8.520 8.650 13,292 +0.04(+0.46%)
Nov 01, 2024 8.680 8.800 8.610 8.610 32,839 +0.11(+1.29%)
Oct 31, 2024 8.600 8.620 8.360 8.500 6,717 +0.11(+1.31%)
Oct 30, 2024 8.500 8.600 8.320 8.390 12,905 -0.11(-1.29%)
Oct 29, 2024 8.380 8.500 8.250 8.500 23,021 +0.26(+3.16%)
Oct 28, 2024 8.040 8.340 8.000 8.240 11,960 +0.24(+3.00%)
Oct 25, 2024 7.860 8.070 7.860 8.000 5,460 +0.22(+2.83%)
Oct 24, 2024 7.860 7.910 7.720 7.780 20,147 -0.12(-1.52%)
Oct 23, 2024 7.910 7.910 7.750 7.900 63,209 -0.17(-2.11%)
Oct 22, 2024 7.960 8.070 7.870 8.070 6,115 +0.09(+1.13%)
Oct 21, 2024 8.000 8.050 7.900 7.980 10,905 +0.00(+0.00%)
Oct 18, 2024 7.990 8.040 7.930 7.980 15,679 +0.00(+0.00%)
Oct 17, 2024 8.010 8.040 7.940 7.980 6,878 -0.12(-1.48%)
Oct 16, 2024 7.950 8.150 7.950 8.100 7,237 +0.16(+2.02%)
Oct 15, 2024 8.010 8.200 7.940 7.940 16,620 -0.18(-2.22%)
Oct 11, 2024 8.120 0 +0.07(+0.87%)
Oct 10, 2024 8.040 8.100 8.040 8.050 30,039 +0.13(+1.64%)
Oct 09, 2024 7.950 7.960 7.870 7.920 2,686 +0.02(+0.25%)
Oct 08, 2024 7.950 8.080 7.860 7.900 23,475 -0.05(-0.63%)
Oct 07, 2024 7.880 7.980 7.710 7.950 7,315 +0.02(+0.25%)
Oct 04, 2024 7.930 8.020 7.930 7.930 4,201 -0.03(-0.38%)
Oct 03, 2024 7.830 8.020 7.660 7.960 11,870 +0.10(+1.27%)
Oct 02, 2024 7.770 7.860 7.690 7.860 2,500 +0.14(+1.81%)
Oct 01, 2024 7.560 7.740 7.520 7.720 5,638 +0.23(+3.07%)
Sep 30, 2024 7.480 7.500 7.420 7.490 2,731 -0.02(-0.27%)
Sep 27, 2024 7.560 7.570 7.470 7.510 10,706 +0.01(+0.13%)
Sep 26, 2024 7.700 7.700 7.450 7.500 7,840 +0.00(+0.00%)
Sep 25, 2024 7.450 7.550 7.420 7.500 5,454 -0.11(-1.45%)
Sep 24, 2024 7.890 7.890 7.500 7.610 58,390 -0.15(-1.93%)
Sep 23, 2024 7.880 7.880 7.560 7.760 7,391 -0.02(-0.26%)
Sep 20, 2024 7.770 7.980 7.700 7.780 129,353 +0.02(+0.26%)
Sep 19, 2024 7.720 8.250 7.720 7.760 119,525 -0.66(-7.84%)
Sep 18, 2024 8.290 8.550 8.240 8.420 32,809 +0.42(+5.25%)
Sep 17, 2024 8.000 8.240 8.000 8.000 13,129 +0.01(+0.13%)
Sep 16, 2024 7.360 8.250 7.360 7.990 37,738 +0.63(+8.56%)
Sep 13, 2024 7.160 7.550 7.160 7.360 11,576 +0.21(+2.94%)
Sep 12, 2024 7.180 7.240 7.130 7.150 3,910 +0.12(+1.71%)
Sep 11, 2024 7.130 7.130 7.030 7.030 2,702 -0.03(-0.42%)
Sep 10, 2024 7.080 7.110 6.990 7.060 12,286 -0.15(-2.08%)
Sep 09, 2024 7.330 7.330 7.010 7.210 3,431 +0.13(+1.84%)
Sep 06, 2024 7.650 7.650 7.020 7.080 37,910 -0.57(-7.45%)
Sep 05, 2024 7.310 7.760 7.310 7.650 14,134 +0.34(+4.65%)
Sep 04, 2024 6.880 7.400 6.880 7.310 5,324 +0.13(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.