Skip to main content
logo
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
97.92
-1.02 (-1.03%)
Jan 13, 2026, 9:49 AM EST - Market open

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202699.1199.3198.0098.12--0.83%16,164
Jan 12, 202698.1499.3397.9798.9498.940.62%233,234
Jan 9, 202697.4998.5797.4998.3398.331.25%256,120
Jan 8, 202698.1698.3095.8997.1297.12-1.18%405,498
Jan 7, 202699.8799.9997.4198.2898.28-1.08%374,463
Jan 6, 202697.7099.7096.7299.3599.351.57%362,100
Jan 5, 202696.3398.6896.2997.8197.811.66%317,102
Jan 2, 202694.9996.4494.7296.2196.211.96%205,518
Dec 31, 202595.1395.1394.3294.3694.36-1.03%404,435
Dec 30, 202596.0096.4995.1695.3495.18-0.85%294,553
Dec 29, 202596.0496.7595.7496.1695.990.05%302,900
Dec 26, 202596.0096.4195.9096.1195.940.33%110,781
Dec 24, 202596.4096.9895.4495.7995.62-0.53%320,729
Dec 23, 202594.6296.3094.3296.3096.132.06%508,149
Dec 22, 202594.4595.0593.7694.3694.200.17%316,764
Dec 19, 202593.7794.4093.1394.2094.041.08%473,553
Dec 18, 202592.9793.3991.6393.1993.031.26%947,177
Dec 17, 202594.2594.3892.0292.0391.87-2.71%162,083
Dec 16, 202593.5994.9991.5494.5994.431.09%305,656
Dec 15, 202594.0194.5493.1093.5793.41-0.07%439,039
Dec 12, 202595.5795.5793.3893.6493.48-1.71%206,193
Dec 11, 202594.6595.6994.6595.2795.110.15%151,847
Dec 10, 202594.7995.8294.4195.1394.970.44%292,285
Dec 9, 202596.1496.1494.6894.7194.55-0.89%196,058
Dec 8, 202595.0196.2195.0095.5695.400.58%235,044
Dec 5, 202595.4096.1594.9695.0194.850.02%133,341
Dec 4, 202595.7696.0394.8894.9994.83-0.97%171,757
Dec 3, 202594.9596.0194.1495.9295.751.63%161,957
Dec 2, 202595.8296.1094.2794.3894.22-0.95%189,894
Dec 1, 202595.4095.9294.5395.2995.13-1.32%162,871
Nov 28, 202596.2297.0196.1996.5696.390.33%82,568
Nov 26, 202596.3497.2296.2296.2496.070.40%125,056
Nov 25, 202594.4696.3194.3595.8695.691.44%206,526
Nov 24, 202593.7594.6892.6994.5094.340.47%284,314
Nov 21, 202594.1894.7192.4494.0693.90-332,140
Nov 20, 202597.4397.6593.8994.0693.90-1.96%282,010
Nov 19, 202597.1697.1695.2895.9495.77-0.99%324,726
Nov 18, 202598.2999.2296.3096.9096.73-2.28%396,939
Nov 17, 2025105.11105.5198.1499.1698.99-6.37%431,073
Nov 14, 2025106.17108.40104.92105.91105.731.14%439,040
Nov 13, 2025107.84107.94104.63104.72104.54-2.93%307,198
Nov 12, 2025108.07108.18107.46107.88107.690.06%196,169
Nov 11, 2025106.70108.52106.70107.82107.630.82%105,787
Nov 10, 2025108.43108.61106.41106.94106.76-1.06%211,722
Nov 7, 2025108.33108.70106.97108.09107.90-0.40%130,129
Nov 6, 2025110.50110.50108.50108.52108.33-1.73%147,438
Nov 5, 2025108.04110.56108.04110.43110.242.32%173,873
Nov 4, 2025108.80109.28107.39107.93107.74-1.44%186,309
Nov 3, 2025111.02111.02108.57109.51109.32-1.24%149,857
Oct 31, 2025111.29111.80110.51110.88110.69-0.88%159,576