Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
82.39
+0.90 (1.10%)
Nov 4, 2024, 4:00 PM EST - Market closed
Stantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 81.23 | 82.63 | 81.23 | 82.39 | 82.39 | 1.10% | 56,028 |
| Nov 1, 2024 | 81.57 | 81.99 | 81.32 | 81.49 | 81.49 | 0.41% | 51,760 |
| Oct 31, 2024 | 81.97 | 82.22 | 81.11 | 81.16 | 81.16 | -1.13% | 81,623 |
| Oct 30, 2024 | 82.09 | 82.69 | 81.86 | 82.09 | 82.09 | -0.50% | 42,457 |
| Oct 29, 2024 | 82.16 | 82.65 | 81.57 | 82.50 | 82.50 | -0.21% | 59,774 |
| Oct 28, 2024 | 81.87 | 82.92 | 81.65 | 82.67 | 82.67 | 1.09% | 93,947 |
| Oct 25, 2024 | 82.59 | 82.85 | 81.37 | 81.78 | 81.78 | -0.24% | 60,881 |
| Oct 24, 2024 | 82.10 | 82.44 | 81.33 | 81.98 | 81.98 | -0.55% | 68,194 |
| Oct 23, 2024 | 82.18 | 82.72 | 81.94 | 82.43 | 82.43 | 0.62% | 58,149 |
| Oct 22, 2024 | 83.50 | 83.54 | 81.90 | 81.92 | 81.92 | -2.60% | 100,196 |
| Oct 21, 2024 | 83.32 | 84.72 | 83.32 | 84.11 | 84.11 | 0.43% | 112,302 |
| Oct 18, 2024 | 82.18 | 83.80 | 82.02 | 83.75 | 83.75 | 1.65% | 240,891 |
| Oct 17, 2024 | 82.52 | 82.54 | 81.55 | 82.39 | 82.39 | -0.31% | 125,814 |
| Oct 16, 2024 | 83.63 | 83.63 | 82.34 | 82.65 | 82.65 | -0.51% | 195,109 |
| Oct 15, 2024 | 84.30 | 84.81 | 82.76 | 83.07 | 83.07 | -1.48% | 202,992 |
| Oct 14, 2024 | 84.66 | 84.66 | 84.08 | 84.32 | 84.32 | -0.71% | 48,224 |
| Oct 11, 2024 | 82.78 | 84.94 | 82.78 | 84.92 | 84.92 | 2.67% | 179,568 |
| Oct 10, 2024 | 82.80 | 82.80 | 81.76 | 82.71 | 82.71 | -0.21% | 92,958 |
| Oct 9, 2024 | 82.73 | 83.30 | 82.28 | 82.88 | 82.88 | 0.02% | 202,843 |
| Oct 8, 2024 | 82.41 | 83.26 | 82.30 | 82.86 | 82.86 | 0.25% | 68,628 |
| Oct 7, 2024 | 82.42 | 83.56 | 82.33 | 82.65 | 82.65 | -0.19% | 54,821 |
| Oct 4, 2024 | 82.55 | 83.20 | 82.30 | 82.81 | 82.81 | 0.02% | 210,590 |
| Oct 3, 2024 | 80.43 | 82.92 | 80.13 | 82.79 | 82.79 | 3.04% | 116,798 |
| Oct 2, 2024 | 80.06 | 81.12 | 80.05 | 80.35 | 80.35 | -0.15% | 172,024 |
| Oct 1, 2024 | 80.38 | 80.66 | 79.32 | 80.47 | 80.47 | 0.07% | 138,981 |
| Sep 30, 2024 | 80.41 | 80.70 | 79.51 | 80.41 | 80.41 | 0.17% | 84,081 |
| Sep 27, 2024 | 80.85 | 80.88 | 80.02 | 80.27 | 80.27 | -0.83% | 458,330 |
| Sep 26, 2024 | 81.00 | 81.26 | 80.36 | 80.94 | 80.78 | 0.17% | 83,102 |
| Sep 25, 2024 | 81.15 | 81.52 | 80.73 | 80.80 | 80.64 | -0.37% | 70,279 |
| Sep 24, 2024 | 80.04 | 81.24 | 79.79 | 81.10 | 80.94 | 1.44% | 65,034 |
| Sep 23, 2024 | 80.02 | 80.37 | 79.23 | 79.95 | 79.80 | -0.32% | 78,921 |
| Sep 20, 2024 | 80.63 | 80.79 | 79.35 | 80.21 | 80.05 | -1.12% | 893,036 |
| Sep 19, 2024 | 80.14 | 81.19 | 80.14 | 81.12 | 80.96 | 2.70% | 189,170 |
| Sep 18, 2024 | 79.07 | 80.03 | 78.88 | 78.99 | 78.84 | -0.23% | 161,385 |
| Sep 17, 2024 | 79.47 | 80.01 | 78.57 | 79.17 | 79.02 | -0.18% | 173,217 |
| Sep 16, 2024 | 77.43 | 79.38 | 77.43 | 79.31 | 79.16 | 2.44% | 91,594 |
| Sep 13, 2024 | 78.18 | 78.55 | 77.26 | 77.42 | 77.27 | -0.95% | 279,340 |
| Sep 12, 2024 | 77.37 | 78.31 | 76.75 | 78.16 | 78.01 | 0.92% | 115,289 |
| Sep 11, 2024 | 76.85 | 77.65 | 76.03 | 77.45 | 77.30 | 0.70% | 209,432 |
| Sep 10, 2024 | 77.95 | 78.05 | 76.36 | 76.91 | 76.76 | -1.42% | 366,460 |
| Sep 9, 2024 | 78.26 | 78.96 | 77.89 | 78.02 | 77.87 | 0.17% | 84,012 |
| Sep 6, 2024 | 79.52 | 80.11 | 77.73 | 77.89 | 77.74 | -1.90% | 102,412 |
| Sep 5, 2024 | 79.67 | 80.46 | 79.34 | 79.40 | 79.25 | -0.66% | 108,084 |
| Sep 4, 2024 | 80.94 | 80.94 | 79.45 | 79.93 | 79.78 | -1.52% | 91,831 |
| Sep 3, 2024 | 81.30 | 82.01 | 80.63 | 81.16 | 81.00 | -1.01% | 122,079 |
| Aug 30, 2024 | 82.81 | 83.05 | 81.73 | 81.99 | 81.83 | -0.88% | 259,859 |
| Aug 29, 2024 | 82.60 | 83.30 | 82.39 | 82.72 | 82.56 | 0.21% | 183,487 |
| Aug 28, 2024 | 84.01 | 84.01 | 82.06 | 82.55 | 82.39 | -1.50% | 145,291 |
| Aug 27, 2024 | 84.01 | 84.26 | 83.22 | 83.81 | 83.65 | -0.75% | 189,970 |
| Aug 26, 2024 | 84.69 | 84.84 | 84.12 | 84.44 | 84.28 | -0.31% | 59,550 |
| Aug 23, 2024 | 84.69 | 85.40 | 84.16 | 84.70 | 84.54 | 0.24% | 92,520 |
| Aug 22, 2024 | 84.44 | 84.70 | 84.02 | 84.50 | 84.34 | 0.44% | 97,306 |
| Aug 21, 2024 | 83.40 | 84.14 | 82.52 | 84.13 | 83.97 | 1.47% | 63,352 |
| Aug 20, 2024 | 82.45 | 83.28 | 82.37 | 82.91 | 82.75 | 0.56% | 41,627 |
| Aug 19, 2024 | 83.04 | 83.04 | 82.04 | 82.45 | 82.29 | -0.28% | 30,270 |
| Aug 16, 2024 | 81.79 | 83.18 | 81.79 | 82.68 | 82.52 | 0.30% | 85,438 |
| Aug 15, 2024 | 82.09 | 82.68 | 81.49 | 82.43 | 82.27 | 1.45% | 53,597 |
| Aug 14, 2024 | 80.14 | 81.59 | 80.07 | 81.25 | 81.09 | 1.30% | 83,364 |
| Aug 13, 2024 | 78.99 | 80.32 | 78.99 | 80.21 | 80.05 | 1.58% | 89,910 |
| Aug 12, 2024 | 79.60 | 79.60 | 78.44 | 78.96 | 78.81 | -1.11% | 111,569 |
| Aug 9, 2024 | 80.72 | 81.78 | 79.35 | 79.85 | 79.70 | -2.07% | 123,739 |
| Aug 8, 2024 | 85.30 | 85.73 | 79.69 | 81.54 | 81.38 | -2.73% | 229,479 |
| Aug 7, 2024 | 85.80 | 85.80 | 83.18 | 83.83 | 83.67 | -0.98% | 112,750 |
| Aug 6, 2024 | 83.05 | 85.35 | 82.63 | 84.66 | 84.50 | 1.91% | 87,112 |
| Aug 5, 2024 | 81.74 | 83.77 | 80.99 | 83.07 | 82.91 | -1.40% | 84,793 |
| Aug 2, 2024 | 86.47 | 86.92 | 83.50 | 84.25 | 84.09 | -3.76% | 248,399 |
| Aug 1, 2024 | 87.66 | 88.42 | 87.23 | 87.54 | 87.37 | -0.51% | 113,324 |
| Jul 31, 2024 | 86.09 | 88.25 | 85.87 | 87.99 | 87.82 | 3.02% | 105,759 |
| Jul 30, 2024 | 85.95 | 86.17 | 85.34 | 85.41 | 85.24 | -0.29% | 58,217 |
| Jul 29, 2024 | 86.13 | 86.13 | 85.37 | 85.66 | 85.49 | -0.43% | 58,949 |
| Jul 26, 2024 | 85.63 | 86.38 | 85.14 | 86.03 | 85.86 | 0.93% | 76,047 |
| Jul 25, 2024 | 86.82 | 87.04 | 85.24 | 85.24 | 85.08 | -1.85% | 78,792 |
| Jul 24, 2024 | 86.96 | 87.35 | 86.68 | 86.85 | 86.68 | -0.53% | 74,547 |
| Jul 23, 2024 | 86.11 | 87.69 | 86.11 | 87.31 | 87.14 | 0.91% | 53,785 |
| Jul 22, 2024 | 85.93 | 86.67 | 85.56 | 86.52 | 86.35 | 1.38% | 58,151 |
| Jul 19, 2024 | 85.85 | 86.24 | 85.03 | 85.34 | 85.17 | -1.15% | 49,534 |
| Jul 18, 2024 | 85.82 | 86.72 | 85.82 | 86.33 | 86.16 | 0.58% | 99,699 |
| Jul 17, 2024 | 86.81 | 87.02 | 85.55 | 85.83 | 85.66 | -1.86% | 81,361 |
| Jul 16, 2024 | 85.78 | 87.46 | 85.59 | 87.46 | 87.29 | 2.85% | 159,384 |
| Jul 15, 2024 | 85.02 | 85.72 | 84.88 | 85.04 | 84.88 | -0.15% | 93,854 |
| Jul 12, 2024 | 85.62 | 85.81 | 84.67 | 85.17 | 85.01 | 0.19% | 112,173 |
| Jul 11, 2024 | 85.55 | 85.99 | 84.99 | 85.01 | 84.85 | -0.43% | 123,344 |
| Jul 10, 2024 | 84.00 | 85.52 | 84.00 | 85.38 | 85.21 | 1.73% | 39,734 |
| Jul 9, 2024 | 84.68 | 84.90 | 83.84 | 83.93 | 83.77 | -0.93% | 34,584 |
| Jul 8, 2024 | 84.94 | 85.13 | 84.21 | 84.72 | 84.56 | -0.13% | 45,824 |
| Jul 5, 2024 | 85.65 | 86.13 | 84.79 | 84.83 | 84.67 | -0.62% | 116,782 |
| Jul 3, 2024 | 82.36 | 85.49 | 82.34 | 85.36 | 85.19 | 3.44% | 72,340 |
| Jul 2, 2024 | 81.76 | 82.90 | 80.96 | 82.52 | 82.36 | 0.74% | 173,775 |
| Jul 1, 2024 | 83.40 | 83.90 | 81.91 | 81.91 | 81.75 | -1.96% | 80,807 |
| Jun 28, 2024 | 84.34 | 85.06 | 83.31 | 83.55 | 83.39 | -0.95% | 40,812 |
| Jun 27, 2024 | 83.54 | 84.60 | 83.54 | 84.35 | 84.03 | 1.28% | 74,086 |
| Jun 26, 2024 | 82.77 | 83.42 | 81.94 | 83.28 | 82.97 | -0.01% | 70,771 |
| Jun 25, 2024 | 83.09 | 83.59 | 82.13 | 83.29 | 82.98 | 0.18% | 62,483 |
| Jun 24, 2024 | 81.99 | 83.27 | 81.39 | 83.14 | 82.83 | 1.58% | 193,341 |
| Jun 21, 2024 | 80.33 | 82.03 | 79.68 | 81.85 | 81.54 | 1.84% | 367,443 |
| Jun 20, 2024 | 81.80 | 82.53 | 79.41 | 80.37 | 80.07 | -2.42% | 146,129 |
| Jun 18, 2024 | 82.54 | 82.97 | 82.09 | 82.36 | 82.05 | -0.44% | 49,404 |
| Jun 17, 2024 | 82.10 | 82.92 | 81.68 | 82.72 | 82.41 | 0.29% | 104,733 |
| Jun 14, 2024 | 81.80 | 83.05 | 81.80 | 82.48 | 82.17 | -0.19% | 66,961 |
| Jun 13, 2024 | 81.78 | 82.78 | 81.49 | 82.64 | 82.33 | 0.60% | 44,760 |