Skip to main content
logo
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
110.39
+1.69 (1.55%)
Jul 3, 2025, 1:00 PM - Market closed

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025109.01110.39109.01110.39110.391.55%96,901
Jul 2, 2025107.85108.72107.28108.70108.700.19%148,672
Jul 1, 2025108.44109.11108.02108.49108.49-0.17%58,671
Jun 30, 2025109.80110.17107.87108.68108.68-0.82%416,766
Jun 27, 2025108.34109.67108.00109.58109.411.18%204,758
Jun 26, 2025107.39108.32107.13108.30108.141.22%127,765
Jun 25, 2025107.01107.53106.41106.99106.830.07%124,764
Jun 24, 2025106.95107.68106.81106.92106.760.27%165,054
Jun 23, 2025105.03106.75104.86106.63106.471.17%387,358
Jun 20, 2025106.78106.93105.06105.40105.24-0.89%245,541
Jun 18, 2025106.28106.93106.02106.35106.19-0.11%89,773
Jun 17, 2025107.57107.75106.10106.47106.31-1.39%153,630
Jun 16, 2025106.87108.18106.87107.97107.811.17%188,710
Jun 13, 2025107.23107.92106.36106.72106.56-1.10%213,860
Jun 12, 2025107.49108.34107.33107.91107.750.62%128,167
Jun 11, 2025105.81107.91105.50107.25107.091.64%180,547
Jun 10, 2025105.00105.69104.42105.52105.360.51%169,245
Jun 9, 2025106.18106.62104.89104.98104.82-1.22%108,759
Jun 6, 2025105.34106.30105.34106.28106.120.95%105,193
Jun 5, 2025105.82106.19104.88105.28105.12-0.37%174,616
Jun 4, 2025104.91106.17104.43105.67105.510.64%143,725
Jun 3, 2025104.32105.03103.61105.00104.840.42%168,011
Jun 2, 2025102.71104.70102.54104.56104.401.57%141,055
May 30, 2025103.65104.10102.49102.94102.78-0.65%224,781
May 29, 2025104.18104.38103.27103.61103.45-0.33%135,779
May 28, 2025103.17104.50102.85103.95103.790.51%145,179
May 27, 2025102.80103.93102.42103.42103.261.56%222,636
May 23, 2025100.39102.35100.30101.83101.681.11%167,273
May 22, 2025100.15101.0999.52100.71100.560.48%245,341
May 21, 2025101.62102.63100.13100.23100.08-1.49%322,816
May 20, 2025100.90103.32100.90101.75101.600.27%340,542
May 19, 2025101.20101.60100.51101.48101.330.18%76,735
May 16, 202599.84101.8199.23101.30101.151.78%341,532
May 15, 202595.94100.2395.7299.5399.385.08%410,632
May 14, 202594.5595.2593.8194.7294.580.10%211,966
May 13, 202593.7395.5393.7394.6394.491.23%165,245
May 12, 202595.0595.3993.2893.4893.34-0.93%149,013
May 9, 202594.3494.4493.0094.3694.220.53%135,849
May 8, 202592.5894.8191.8293.8693.722.76%333,642
May 7, 202591.8791.8790.8591.3491.20-0.08%143,078
May 6, 202591.2691.9591.0291.4191.27-0.29%93,030
May 5, 202591.3992.1490.9691.6891.540.01%93,558
May 2, 202590.8491.9090.2391.6791.531.93%178,240
May 1, 202588.3590.2987.4689.9389.792.43%174,832
Apr 30, 202587.0888.1086.2887.8087.670.33%236,088
Apr 29, 202587.3087.8287.0987.5187.380.06%96,347
Apr 28, 202586.9887.9986.9887.4687.330.38%87,681
Apr 25, 202587.7288.0286.3987.1387.00-1.10%177,704
Apr 24, 202587.3688.2886.7088.1087.971.73%125,582
Apr 23, 202586.5787.3985.8286.6086.471.81%150,961