Skip to main content
logo
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
110.19
-0.65 (-0.59%)
Sep 16, 2025, 4:00 PM EDT - Market closed

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025110.66110.99109.84110.19110.19-0.59%73,344
Sep 15, 2025111.04111.09109.95110.84110.840.31%131,892
Sep 12, 2025111.64112.09110.50110.50110.50-1.57%101,113
Sep 11, 2025109.09112.33108.92112.26112.262.91%157,908
Sep 10, 2025108.34109.16107.89109.09109.091.32%136,222
Sep 9, 2025107.73107.88106.82107.67107.670.04%228,480
Sep 8, 2025108.11108.38107.08107.63107.63-0.39%278,227
Sep 5, 2025109.69109.93107.15108.05108.05-1.13%137,175
Sep 4, 2025108.86109.99108.83109.29109.290.48%99,080
Sep 3, 2025108.22108.90108.13108.77108.770.49%79,847
Sep 2, 2025107.80108.70107.31108.24108.24-0.40%167,925
Aug 29, 2025110.27110.51108.60108.67108.67-1.24%117,737
Aug 28, 2025110.10110.37109.07110.03110.030.55%103,778
Aug 27, 2025108.67109.63108.25109.43109.430.59%127,409
Aug 26, 2025108.36109.00108.20108.79108.790.53%110,833
Aug 25, 2025110.70110.70108.22108.22108.22-2.32%209,456
Aug 22, 2025108.50110.89108.38110.79110.792.46%276,148
Aug 21, 2025106.01108.34105.82108.13108.132.00%155,836
Aug 20, 2025107.70107.78106.01106.01106.01-1.29%233,558
Aug 19, 2025105.80107.47105.67107.40107.401.26%152,818
Aug 18, 2025106.35106.77105.51106.06106.06-0.16%126,239
Aug 15, 2025106.12108.07105.15106.23106.230.10%279,073
Aug 14, 202598.48106.4598.00106.12106.12-2.41%662,678
Aug 13, 2025109.17109.40107.21108.74108.74-0.40%286,275
Aug 12, 2025109.40109.40108.28109.18109.180.08%174,502
Aug 11, 2025109.40109.40108.17109.09109.09-0.41%214,118
Aug 8, 2025109.48109.96109.15109.54109.540.66%224,534
Aug 7, 2025110.49110.51108.22108.82108.82-1.49%222,797
Aug 6, 2025111.66111.66110.09110.47110.47-0.75%138,930
Aug 5, 2025111.20112.12110.57111.31111.311.18%177,304
Aug 4, 2025108.62110.12108.62110.01110.011.24%55,923
Aug 1, 2025108.53109.22106.98108.66108.66-0.64%182,768
Jul 31, 2025109.78111.04108.99109.36109.36-0.57%203,642
Jul 30, 2025108.80110.56108.60109.99109.991.30%212,714
Jul 29, 2025108.72108.91108.29108.58108.580.09%251,773
Jul 28, 2025110.15110.15108.47108.48108.48-1.56%187,176
Jul 25, 2025110.67111.26109.90110.20110.20-0.65%191,643
Jul 24, 2025111.88112.03110.81110.92110.92-0.75%157,172
Jul 23, 2025111.43112.11111.27111.76111.760.61%157,935
Jul 22, 2025111.12111.98110.26111.08111.08-0.56%116,284
Jul 21, 2025112.86113.50111.35111.71111.71-0.25%134,163
Jul 18, 2025111.34112.05111.02111.99111.990.83%131,078
Jul 17, 2025110.66111.35109.98111.07111.070.45%132,265
Jul 16, 2025111.54111.54108.98110.57110.57-0.49%149,941
Jul 15, 2025112.04112.28110.96111.12111.12-0.62%152,041
Jul 14, 2025110.29112.09110.14111.81111.811.25%167,752
Jul 11, 2025110.02110.51109.49110.43110.430.03%135,931
Jul 10, 2025109.49110.61108.97110.40110.400.42%136,449
Jul 9, 2025109.19110.21109.19109.94109.940.80%91,509
Jul 8, 2025109.71109.78108.95109.07109.07-0.57%223,376