SNC-Lavalin Group Inc. - Price History
Stock symbol SNC.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SNC.TO (SNC-Lavalin Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$43.49 | CA$43.49 |
| December 2023 | CA$43.49 | CA$43.49 |
| November 2023 | CA$43.74 | CA$43.74 |
| October 2023 | CA$38.52 | CA$38.52 |
| September 2023 | CA$45.31 | CA$45.31 |
| August 2023 | CA$44.03 | CA$44.03 |
| July 2023 | CA$38.29 | CA$38.31 |
| June 2023 | CA$34.73 | CA$34.75 |
| May 2023 | CA$31.68 | CA$31.70 |
| April 2023 | CA$31.17 | CA$31.20 |
| March 2023 | CA$33.18 | CA$33.22 |
| February 2023 | CA$28.19 | CA$28.24 |
| January 2023 | CA$28.50 | CA$28.55 |
| December 2022 | CA$23.82 | CA$23.86 |
| November 2022 | CA$24.23 | CA$24.27 |
| October 2022 | CA$23.53 | CA$23.59 |
| September 2022 | CA$22.94 | CA$23 |
| August 2022 | CA$25.35 | CA$25.41 |
| July 2022 | CA$23.86 | CA$23.94 |
| June 2022 | CA$22.07 | CA$22.14 |
| May 2022 | CA$25.26 | CA$25.34 |
| April 2022 | CA$28.45 | CA$28.57 |
| March 2022 | CA$29.98 | CA$30.10 |
| February 2022 | CA$28.40 | CA$28.54 |
| January 2022 | CA$27.90 | CA$28.03 |
| December 2021 | CA$30.76 | CA$30.91 |
| November 2021 | CA$30.73 | CA$30.88 |
| October 2021 | CA$33.11 | CA$33.29 |
| September 2021 | CA$34.99 | CA$35.18 |
| August 2021 | CA$33.98 | CA$34.16 |
| July 2021 | CA$33 | CA$33.20 |
| June 2021 | CA$32.06 | CA$32.25 |
| May 2021 | CA$32.77 | CA$32.96 |
| April 2021 | CA$27.31 | CA$27.49 |
| March 2021 | CA$26.73 | CA$26.90 |
| February 2021 | CA$25.42 | CA$25.60 |
| January 2021 | CA$21.02 | CA$21.17 |
| December 2020 | CA$21.57 | CA$21.73 |
| November 2020 | CA$23.67 | CA$23.84 |
| October 2020 | CA$18.49 | CA$18.64 |
| September 2020 | CA$21.18 | CA$21.35 |
| August 2020 | CA$22.89 | CA$23.08 |
| July 2020 | CA$21.06 | CA$21.25 |
| June 2020 | CA$22.71 | CA$22.91 |
| May 2020 | CA$20.69 | CA$20.88 |
| April 2020 | CA$25.42 | CA$25.67 |
| March 2020 | CA$20.56 | CA$20.76 |
| February 2020 | CA$30.87 | CA$31.20 |
| January 2020 | CA$30.12 | CA$30.44 |
| December 2019 | CA$29.63 | CA$29.95 |
| November 2019 | CA$23.76 | CA$24.02 |
| October 2019 | CA$23.54 | CA$23.81 |
| September 2019 | CA$18.45 | CA$18.66 |
| August 2019 | CA$16.22 | CA$16.41 |
| July 2019 | CA$20.62 | CA$20.88 |
| June 2019 | CA$26.15 | CA$26.48 |
| May 2019 | CA$23.79 | CA$24.09 |
| April 2019 | CA$32.86 | CA$33.40 |
| March 2019 | CA$33.36 | CA$33.91 |
| February 2019 | CA$35.66 | CA$36.35 |
| January 2019 | CA$35.88 | CA$36.57 |
| December 2018 | CA$45.05 | CA$45.92 |
| November 2018 | CA$47.58 | CA$48.50 |
| October 2018 | CA$45.83 | CA$47 |
| September 2018 | CA$51.36 | CA$52.67 |
| August 2018 | CA$51.22 | CA$52.53 |
| July 2018 | CA$55.88 | CA$57.61 |
| June 2018 | CA$56.31 | CA$58.06 |
| May 2018 | CA$54.86 | CA$56.56 |
| April 2018 | CA$54.32 | CA$56.29 |
| March 2018 | CA$54.59 | CA$56.57 |
| February 2018 | CA$53.45 | CA$55.67 |
| January 2018 | CA$52.24 | CA$54.41 |
| December 2017 | CA$54.77 | CA$57.05 |
| November 2017 | CA$54.02 | CA$56.27 |
| October 2017 | CA$55.53 | CA$58.12 |
| September 2017 | CA$53.88 | CA$56.39 |
| August 2017 | CA$52.12 | CA$54.55 |
| July 2017 | CA$52.20 | CA$54.91 |
| June 2017 | CA$53.30 | CA$56.07 |
| May 2017 | CA$49.27 | CA$51.83 |
| April 2017 | CA$51.91 | CA$54.90 |
| March 2017 | CA$49.34 | CA$52.18 |
| February 2017 | CA$50.89 | CA$54.09 |
| January 2017 | CA$52.77 | CA$56.08 |
| December 2016 | CA$54.38 | CA$57.79 |
| November 2016 | CA$53.56 | CA$56.92 |
| October 2016 | CA$51.04 | CA$54.50 |
| September 2016 | CA$48.26 | CA$51.53 |
| August 2016 | CA$52.35 | CA$55.90 |
| July 2016 | CA$52.44 | CA$56.25 |
| June 2016 | CA$50.58 | CA$54.26 |
| May 2016 | CA$49.23 | CA$52.81 |
| April 2016 | CA$43.79 | CA$47.21 |
| March 2016 | CA$44.01 | CA$47.45 |
| February 2016 | CA$39.17 | CA$42.47 |
| January 2016 | CA$36.94 | CA$40.05 |
| December 2015 | CA$37.93 | CA$41.12 |
| November 2015 | CA$39.13 | CA$42.42 |
| October 2015 | CA$38.43 | CA$41.91 |
| September 2015 | CA$34.82 | CA$37.98 |
| August 2015 | CA$36.22 | CA$39.50 |
| July 2015 | CA$39.02 | CA$42.83 |
| June 2015 | CA$38.23 | CA$41.96 |
| May 2015 | CA$40.96 | CA$44.96 |
| April 2015 | CA$39.41 | CA$43.50 |
| March 2015 | CA$35.63 | CA$39.33 |
| February 2015 | CA$35.42 | CA$39.34 |
| January 2015 | CA$37.86 | CA$42.05 |
| December 2014 | CA$39.89 | CA$44.31 |
| November 2014 | CA$38.91 | CA$43.22 |
| October 2014 | CA$43.48 | CA$48.56 |
| September 2014 | CA$46.17 | CA$51.57 |
| August 2014 | CA$49.85 | CA$55.68 |
| July 2014 | CA$51.35 | CA$57.60 |
| June 2014 | CA$50.03 | CA$56.12 |
| May 2014 | CA$46.70 | CA$52.38 |
| April 2014 | CA$44.12 | CA$49.72 |
| March 2014 | CA$42.89 | CA$48.34 |
| February 2014 | CA$43.58 | CA$49.37 |
| January 2014 | CA$40.79 | CA$46.21 |
| December 2013 | CA$42.19 | CA$47.79 |
| November 2013 | CA$41.52 | CA$47.03 |
| October 2013 | CA$38.48 | CA$43.81 |
| September 2013 | CA$37.20 | CA$42.35 |
| August 2013 | CA$34.76 | CA$39.57 |
| July 2013 | CA$37.30 | CA$42.70 |
| June 2013 | CA$38.81 | CA$44.43 |
| May 2013 | CA$35.66 | CA$40.83 |
| April 2013 | CA$37.77 | CA$43.48 |
| March 2013 | CA$36.93 | CA$42.52 |
| February 2013 | CA$40.28 | CA$46.62 |
| January 2013 | CA$38.49 | CA$44.55 |
| December 2012 | CA$34.83 | CA$40.32 |
| November 2012 | CA$34.04 | CA$39.40 |
| October 2012 | CA$34.57 | CA$40.23 |
| September 2012 | CA$32.61 | CA$37.95 |
| August 2012 | CA$30.08 | CA$35 |
| July 2012 | CA$33.80 | CA$39.56 |
| June 2012 | CA$32.58 | CA$38.14 |
| May 2012 | CA$32.58 | CA$38.14 |
| April 2012 | CA$31.54 | CA$37.14 |
| March 2012 | CA$33.72 | CA$39.93 |
| February 2012 | CA$31.59 | CA$37.40 |
| January 2012 | CA$43.61 | CA$51.63 |
| December 2011 | CA$43.14 | CA$51.08 |
| November 2011 | CA$42.23 | CA$50 |
| October 2011 | CA$42.13 | CA$50.09 |
| September 2011 | CA$37.04 | CA$44.03 |
| August 2011 | CA$44.06 | CA$52.38 |
| July 2011 | CA$45.24 | CA$54.01 |
| June 2011 | CA$49.32 | CA$58.88 |
| May 2011 | CA$47.77 | CA$57.03 |
| April 2011 | CA$47.77 | CA$57.24 |
| March 2011 | CA$46.10 | CA$55.24 |
| February 2011 | CA$46.75 | CA$56.24 |
| January 2011 | CA$48.77 | CA$58.67 |
| December 2010 | CA$49.68 | CA$59.77 |
| November 2010 | CA$45.56 | CA$54.81 |
| October 2010 | CA$43.17 | CA$52.10 |
| September 2010 | CA$43.59 | CA$52.60 |
| August 2010 | CA$40.90 | CA$49.35 |
| July 2010 | CA$38.37 | CA$46.47 |
| June 2010 | CA$35.18 | CA$42.61 |
| May 2010 | CA$38 | CA$46.02 |
| April 2010 | CA$41.50 | CA$50.44 |
| March 2010 | CA$40.81 | CA$49.61 |
| February 2010 | CA$40.38 | CA$49.25 |
| January 2010 | CA$40.16 | CA$48.97 |
| December 2009 | CA$44.27 | CA$53.99 |
| November 2009 | CA$40.26 | CA$49.10 |
| October 2009 | CA$35.77 | CA$43.75 |
| September 2009 | CA$39.53 | CA$48.35 |
| August 2009 | CA$37.89 | CA$46.34 |
| July 2009 | CA$37.05 | CA$45.46 |
| June 2009 | CA$34.92 | CA$42.85 |
| May 2009 | CA$31.92 | CA$39.17 |
| April 2009 | CA$28.22 | CA$34.75 |
| March 2009 | CA$26.02 | CA$32.05 |
| February 2009 | CA$23.47 | CA$29.04 |
| January 2009 | CA$27.96 | CA$34.60 |
| December 2008 | CA$32.07 | CA$39.69 |
| November 2008 | CA$28.12 | CA$34.80 |
| October 2008 | CA$25.50 | CA$31.67 |
| September 2008 | CA$30.99 | CA$38.48 |
| August 2008 | CA$42.68 | CA$53 |
| July 2008 | CA$44.74 | CA$55.69 |
| June 2008 | CA$45.01 | CA$56.02 |
| May 2008 | CA$45.76 | CA$56.95 |
| April 2008 | CA$40.49 | CA$50.51 |
| March 2008 | CA$35.66 | CA$44.48 |
| February 2008 | CA$34.40 | CA$43.02 |
| January 2008 | CA$34.52 | CA$43.18 |
| December 2007 | CA$38.49 | CA$48.14 |
| November 2007 | CA$38.08 | CA$47.63 |
| October 2007 | CA$39.04 | CA$48.92 |
| September 2007 | CA$35.39 | CA$44.35 |
| August 2007 | CA$33.04 | CA$41.40 |
| July 2007 | CA$30.74 | CA$38.61 |
| June 2007 | CA$30.98 | CA$38.90 |
| May 2007 | CA$31.46 | CA$39.51 |
| April 2007 | CA$25.26 | CA$31.80 |
| March 2007 | CA$26.26 | CA$33.06 |
| February 2007 | CA$28.48 | CA$35.94 |
| January 2007 | CA$27.41 | CA$34.59 |
| December 2006 | CA$24.94 | CA$31.47 |
| November 2006 | CA$25.61 | CA$32.32 |
| October 2006 | CA$24.24 | CA$30.66 |
| September 2006 | CA$22.74 | CA$28.76 |
| August 2006 | CA$24.10 | CA$30.49 |
| July 2006 | CA$22.48 | CA$28.51 |
| June 2006 | CA$23.17 | CA$29.38 |
| May 2006 | CA$23.27 | CA$29.51 |
| April 2006 | CA$25.57 | CA$32.50 |
| March 2006 | CA$25.09 | CA$31.89 |
| February 2006 | CA$24.77 | CA$94.63 |
| January 2006 | CA$20.61 | CA$78.75 |
| December 2005 | CA$19.97 | CA$76.30 |
| November 2005 | CA$18.90 | CA$72.22 |
| October 2005 | CA$19.46 | CA$74.50 |
| September 2005 | CA$19.62 | CA$75.11 |
| August 2005 | CA$17.77 | CA$68.05 |
| July 2005 | CA$18.33 | CA$70.35 |
| June 2005 | CA$17.88 | CA$68.60 |
| May 2005 | CA$17.76 | CA$68.16 |
| April 2005 | CA$18.98 | CA$73 |
| March 2005 | CA$18.17 | CA$69.89 |
| February 2005 | CA$16.18 | CA$62.40 |
| January 2005 | CA$16.21 | CA$62.52 |
| December 2004 | CA$15.04 | CA$58 |
| November 2004 | CA$14.22 | CA$54.85 |
| October 2004 | CA$13.68 | CA$52.86 |
| September 2004 | CA$12.51 | CA$48.35 |
| August 2004 | CA$12.37 | CA$47.82 |
| July 2004 | CA$12.64 | CA$48.99 |
| June 2004 | CA$12.64 | CA$49 |
| May 2004 | CA$12.42 | CA$48.13 |
| April 2004 | CA$12.45 | CA$48.40 |
| March 2004 | CA$12.35 | CA$48 |
| February 2004 | CA$12.48 | CA$48.65 |
| January 2004 | CA$12.60 | CA$49.10 |
| December 2003 | CA$13.08 | CA$51 |
| November 2003 | CA$12.32 | CA$48.01 |
| October 2003 | CA$11.90 | CA$46.50 |
| September 2003 | CA$11.15 | CA$43.55 |
| August 2003 | CA$10.94 | CA$42.75 |
| July 2003 | CA$9.73 | CA$38.10 |
| June 2003 | CA$10.22 | CA$40.01 |
| May 2003 | CA$10.18 | CA$39.85 |
| April 2003 | CA$8.84 | CA$34.70 |
| March 2003 | CA$8.62 | CA$33.85 |
| February 2003 | CA$8.30 | CA$32.70 |
| January 2003 | CA$8.67 | CA$34.14 |
| December 2002 | CA$8.65 | CA$34.05 |
| November 2002 | CA$8.63 | CA$33.99 |
| October 2002 | CA$9.10 | CA$35.95 |
| September 2002 | CA$8.66 | CA$34.19 |
| August 2002 | CA$8.38 | CA$33.10 |
| July 2002 | CA$9.35 | CA$37 |
| June 2002 | CA$8.84 | CA$35 |
| May 2002 | CA$9.66 | CA$38.25 |
| April 2002 | CA$7.68 | CA$30.50 |
| March 2002 | CA$8.25 | CA$32.75 |
| February 2002 | CA$7.09 | CA$28.20 |
| January 2002 | CA$6.86 | CA$27.30 |
| December 2001 | CA$7.26 | CA$28.90 |
| November 2001 | CA$6.70 | CA$26.65 |
| October 2001 | CA$5.95 | CA$23.75 |
| September 2001 | CA$5.83 | CA$23.25 |
| August 2001 | CA$5.34 | CA$21.30 |
| July 2001 | CA$5 | CA$20 |
| June 2001 | CA$5.03 | CA$20.15 |
| May 2001 | CA$5.37 | CA$21.50 |
| April 2001 | CA$4.87 | CA$19.55 |
| March 2001 | CA$4.32 | CA$17.34 |
| February 2001 | CA$3.72 | CA$15 |
| January 2001 | CA$3.52 | CA$14.20 |
| December 2000 | CA$3.46 | CA$13.95 |
| November 2000 | CA$3.51 | CA$14.15 |
| October 2000 | CA$3.52 | CA$14.25 |
| September 2000 | CA$3.27 | CA$13.25 |
| August 2000 | CA$3.27 | CA$13.25 |
| July 2000 | CA$2.66 | CA$10.80 |
| June 2000 | CA$2.95 | CA$12 |
| May 2000 | CA$3.44 | CA$14 |
| April 2000 | CA$3.07 | CA$12.55 |
| March 2000 | CA$2.95 | CA$12.05 |
| February 2000 | CA$2.96 | CA$12.15 |
| January 2000 | CA$2.70 | CA$11.10 |
| December 1999 | CA$2.67 | CA$10.95 |
| November 1999 | CA$2.68 | CA$11 |
| October 1999 | CA$2.69 | CA$11.10 |
| September 1999 | CA$2.74 | CA$11.30 |
| August 1999 | CA$2.92 | CA$12.05 |
| July 1999 | CA$2.68 | CA$11.15 |
| June 1999 | CA$2.88 | CA$11.95 |
| May 1999 | CA$3.08 | CA$12.80 |
| April 1999 | CA$2.80 | CA$11.70 |
| March 1999 | CA$2.80 | CA$11.70 |
| February 1999 | CA$2.86 | CA$12 |
| January 1999 | CA$2.96 | CA$12.40 |
| December 1998 | CA$2.76 | CA$11.55 |
| November 1998 | CA$2.43 | CA$10.20 |
| October 1998 | CA$2.43 | CA$10.25 |
| September 1998 | CA$2.37 | CA$10 |
| August 1998 | CA$2.42 | CA$10.20 |
| July 1998 | CA$2.52 | CA$10.65 |
| June 1998 | CA$2.72 | CA$11.50 |
| May 1998 | CA$3.05 | CA$12.90 |
| April 1998 | CA$3.15 | CA$13.40 |
| March 1998 | CA$3.29 | CA$14 |
| February 1998 | CA$2.66 | CA$11.35 |
| January 1998 | CA$2.73 | CA$11.65 |
| December 1997 | CA$2.58 | CA$11 |
| November 1997 | CA$2.81 | CA$12 |
| October 1997 | CA$3.27 | CA$14 |
| September 1997 | CA$3.49 | CA$14.95 |
| August 1997 | CA$3.50 | CA$15 |
| July 1997 | CA$3.70 | CA$15.90 |
| June 1997 | CA$3.47 | CA$14.90 |
| May 1997 | CA$3.61 | CA$15.50 |
| April 1997 | CA$3.88 | CA$16.75 |
| March 1997 | CA$3.71 | CA$16 |
| February 1997 | CA$3.89 | CA$16.80 |
| January 1997 | CA$3.74 | CA$16.15 |
| December 1996 | CA$3.20 | CA$13.85 |
| November 1996 | CA$3.24 | CA$14 |
| October 1996 | CA$3.08 | CA$13.35 |
| September 1996 | CA$2.48 | CA$10.75 |
| August 1996 | CA$2.39 | CA$10.35 |
| July 1996 | CA$2.41 | CA$10.50 |
| June 1996 | CA$2.46 | CA$10.70 |
| May 1996 | CA$2.36 | CA$10.25 |
| April 1996 | CA$2.28 | CA$29.90 |
| March 1996 | CA$2.31 | CA$30.25 |
| February 1996 | CA$2.55 | CA$33.50 |
| January 1996 | CA$2.35 | CA$30.88 |
| December 1995 | CA$2.02 | CA$26.50 |
| November 1995 | CA$1.98 | CA$26 |
| October 1995 | CA$2.02 | CA$26.62 |
| September 1995 | CA$1.91 | CA$25.25 |
| August 1995 | CA$1.91 | CA$25.25 |
| July 1995 | CA$2.09 | CA$27.62 |
| June 1995 | CA$1.95 | CA$25.88 |
| May 1995 | CA$1.85 | CA$24.50 |
| April 1995 | CA$1.59 | CA$21.12 |
| March 1995 | CA$1.65 | CA$22 |
| February 1995 | CA$1.72 | CA$23 |
| January 1995 | CA$1.71 | CA$22.88 |
| December 1994 | CA$1.70 | CA$22.75 |
| November 1994 | CA$1.53 | CA$20.50 |
| October 1994 | CA$1.44 | CA$19.25 |
| September 1994 | CA$1.49 | CA$20 |
| August 1994 | CA$1.44 | CA$19.25 |
| July 1994 | CA$1.19 | CA$16 |
| June 1994 | CA$1.11 | CA$15 |
| May 1994 | CA$1.35 | CA$18.12 |
| April 1994 | CA$1.42 | CA$19.88 |
| March 1994 | CA$1.40 | CA$19.50 |
| February 1994 | CA$1.32 | CA$18.50 |
| January 1994 | CA$1.41 | CA$19.75 |
| December 1993 | CA$1.34 | CA$18.75 |
| November 1993 | CA$1.33 | CA$18.62 |
| October 1993 | CA$1.30 | CA$18.25 |
| September 1993 | CA$1.36 | CA$19.12 |
| August 1993 | CA$1.36 | CA$19.12 |
| July 1993 | CA$1.21 | CA$17 |
| June 1993 | CA$1.24 | CA$17.50 |
| May 1993 | CA$1.10 | CA$15.50 |
| April 1993 | CA$1.03 | CA$14.50 |
| March 1993 | CA$0.96 | CA$13.50 |
| February 1993 | CA$0.72 | CA$10.12 |
| January 1993 | CA$0.75 | CA$10.62 |
| December 1992 | CA$0.74 | CA$10.50 |
| November 1992 | CA$0.68 | CA$9.62 |
| October 1992 | CA$0.62 | CA$9 |
| September 1992 | CA$0.59 | CA$8.50 |
| August 1992 | CA$0.59 | CA$8.50 |
| July 1992 | CA$0.69 | CA$10 |
| June 1992 | CA$0.79 | CA$11.50 |
| May 1992 | CA$0.78 | CA$11.25 |
| April 1992 | CA$0.82 | CA$12 |
| March 1992 | CA$0.82 | CA$11.88 |
| February 1992 | CA$1.12 | CA$16.25 |
| January 1992 | CA$1.14 | CA$16.75 |
| December 1991 | CA$1.11 | CA$16.25 |
| November 1991 | CA$1.13 | CA$16.50 |
| October 1991 | CA$1.31 | CA$19.25 |
| September 1991 | CA$1.24 | CA$18.25 |
| August 1991 | CA$1.29 | CA$19 |
| July 1991 | CA$1.10 | CA$16.25 |
| June 1991 | CA$1.01 | CA$15 |
| May 1991 | CA$1.02 | CA$15.25 |
| April 1991 | CA$1.12 | CA$16.75 |
| March 1991 | CA$1.14 | CA$17 |
| February 1991 | CA$1.04 | CA$15.50 |
| January 1991 | CA$0.88 | CA$13.25 |
| December 1990 | CA$0.91 | CA$13.62 |
| November 1990 | CA$0.90 | CA$13.50 |
| October 1990 | CA$0.88 | CA$13.25 |
| September 1990 | CA$0.91 | CA$13.75 |
| August 1990 | CA$0.78 | CA$11.75 |
| July 1990 | CA$0.79 | CA$12 |
| June 1990 | CA$0.79 | CA$12 |
| May 1990 | CA$0.76 | CA$11.50 |
| April 1990 | CA$0.63 | CA$9.62 |
| March 1990 | CA$0.76 | CA$11.75 |
| February 1990 | CA$0.75 | CA$11.50 |
| January 1990 | CA$0.69 | CA$10.62 |
| December 1989 | CA$0.76 | CA$11.75 |
SNC.TO
Price: CA$43.49
52 week price:
Dividend Yield: 0.18%
5-year range yield:
Forward Dividend Yield: 0.18%
Payout Ratio: 4.28%
Payout Ratio Range:
Dividend Per Share: 0.08 CAD
Earnings Per Share: 1.87 CAD
P/E Ratio: 92.53
Exchange: TOR
Sector: Industrials
Industry: Engineering & Construction
Volume: 15344
Ebitda: 535.8 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -28.07%
DGR5: -26.88%
DGR10: -11.24%
DGR20: 5.97%