Skip to main content
logo
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
96.30
+1.94 (2.06%)
At close: Dec 23, 2025, 1:00 PM EST
97.34
+1.04 (1.08%)
After-hours: Dec 23, 2025, 7:57 PM EST

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202594.6296.3094.3296.3096.302.06%304,421
Dec 22, 202594.4595.0593.7694.3694.360.17%276,134
Dec 19, 202593.7794.4093.1394.2094.201.08%412,760
Dec 18, 202592.9793.3991.6393.1993.191.26%946,387
Dec 17, 202594.2594.3892.0292.0392.03-2.71%162,083
Dec 16, 202593.5994.9991.5494.5994.591.09%305,656
Dec 15, 202594.0194.5493.1093.5793.57-0.07%439,039
Dec 12, 202595.5795.5793.3893.6493.64-1.71%206,193
Dec 11, 202594.6595.6994.6595.2795.270.15%151,847
Dec 10, 202594.7995.8294.4195.1395.130.44%292,285
Dec 9, 202596.1496.1494.6894.7194.71-0.89%196,058
Dec 8, 202595.0196.2195.0095.5695.560.58%235,044
Dec 5, 202595.4096.1594.9695.0195.010.02%133,341
Dec 4, 202595.7696.0394.8894.9994.99-0.97%171,757
Dec 3, 202594.9596.0194.1495.9295.921.63%161,957
Dec 2, 202595.8296.1094.2794.3894.38-0.95%189,894
Dec 1, 202595.4095.9294.5395.2995.29-1.32%162,871
Nov 28, 202596.2297.0196.1996.5696.560.33%82,568
Nov 26, 202596.3497.2296.2296.2496.240.40%125,056
Nov 25, 202594.4696.3194.3595.8695.861.44%206,526
Nov 24, 202593.7594.6892.6994.5094.500.47%284,314
Nov 21, 202594.1894.7192.4494.0694.06-332,140
Nov 20, 202597.4397.6593.8994.0694.06-1.96%282,010
Nov 19, 202597.1697.1695.2895.9495.94-0.99%324,726
Nov 18, 202598.2999.2296.3096.9096.90-2.28%396,939
Nov 17, 2025105.11105.5198.1499.1699.16-6.37%431,073
Nov 14, 2025106.17108.40104.92105.91105.911.14%439,040
Nov 13, 2025107.84107.94104.63104.72104.72-2.93%307,198
Nov 12, 2025108.07108.18107.46107.88107.880.06%196,169
Nov 11, 2025106.70108.52106.70107.82107.820.82%105,787
Nov 10, 2025108.43108.61106.41106.94106.94-1.06%211,722
Nov 7, 2025108.33108.70106.97108.09108.09-0.40%130,129
Nov 6, 2025110.50110.50108.50108.52108.52-1.73%147,438
Nov 5, 2025108.04110.56108.04110.43110.432.32%173,873
Nov 4, 2025108.80109.28107.39107.93107.93-1.44%186,309
Nov 3, 2025111.02111.02108.57109.51109.51-1.24%149,857
Oct 31, 2025111.29111.80110.51110.88110.88-0.88%159,576
Oct 30, 2025112.67114.27111.41111.87111.87-0.95%202,478
Oct 29, 2025113.59113.84112.37112.94112.94-0.67%175,886
Oct 28, 2025112.28114.52112.24113.70113.701.28%99,451
Oct 27, 2025112.51112.70111.31112.26112.260.14%98,457
Oct 24, 2025112.77112.86111.53112.10112.100.18%90,499
Oct 23, 2025112.42112.83111.45111.90111.90-0.38%96,802
Oct 22, 2025113.75113.99111.84112.33112.33-0.85%162,404
Oct 21, 2025111.23113.43110.89113.29113.291.23%124,504
Oct 20, 2025110.71112.12110.63111.91111.911.67%96,071
Oct 17, 2025110.00110.24109.25110.07110.07-0.21%204,032
Oct 16, 2025112.88112.88110.17110.30110.30-1.70%154,175
Oct 15, 2025113.00113.87110.94112.21112.21-0.34%115,047
Oct 14, 2025109.89112.73109.86112.59112.591.57%177,352