Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
112.59
+1.74 (1.57%)
At close: Oct 14, 2025, 4:00 PM EDT
112.59
0.00 (0.00%)
After-hours: Oct 14, 2025, 7:00 PM EDT
Stantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 109.89 | 112.73 | 109.86 | 112.59 | 112.59 | 1.57% | 175,810 |
| Oct 13, 2025 | 109.85 | 111.08 | 109.78 | 110.85 | 110.85 | 1.39% | 45,257 |
| Oct 10, 2025 | 111.57 | 111.57 | 109.32 | 109.33 | 109.33 | -1.59% | 149,559 |
| Oct 9, 2025 | 113.52 | 113.52 | 110.98 | 111.10 | 111.10 | -1.76% | 118,177 |
| Oct 8, 2025 | 111.21 | 113.14 | 111.07 | 113.09 | 113.09 | 1.75% | 251,158 |
| Oct 7, 2025 | 111.10 | 111.72 | 110.39 | 111.14 | 111.14 | 0.06% | 130,076 |
| Oct 6, 2025 | 111.01 | 112.01 | 110.37 | 111.07 | 111.07 | 0.54% | 202,764 |
| Oct 3, 2025 | 109.08 | 110.73 | 109.07 | 110.47 | 110.47 | 1.27% | 100,391 |
| Oct 2, 2025 | 108.81 | 109.42 | 108.50 | 109.09 | 109.09 | 0.07% | 109,565 |
| Oct 1, 2025 | 107.23 | 109.18 | 107.23 | 109.01 | 109.01 | 1.12% | 158,444 |
| Sep 30, 2025 | 106.04 | 107.89 | 105.85 | 107.80 | 107.80 | 1.94% | 227,763 |
| Sep 29, 2025 | 106.22 | 106.43 | 105.45 | 105.75 | 105.75 | -0.44% | 130,459 |
| Sep 26, 2025 | 107.62 | 107.96 | 105.76 | 106.22 | 106.06 | -1.16% | 120,967 |
| Sep 25, 2025 | 106.27 | 107.79 | 106.22 | 107.47 | 107.31 | 0.41% | 184,469 |
| Sep 24, 2025 | 107.19 | 107.90 | 106.42 | 107.03 | 106.87 | -0.04% | 187,716 |
| Sep 23, 2025 | 111.54 | 111.54 | 106.43 | 107.07 | 106.91 | -4.39% | 360,876 |
| Sep 22, 2025 | 109.01 | 112.10 | 109.01 | 111.99 | 111.82 | 2.16% | 263,934 |
| Sep 19, 2025 | 109.25 | 109.88 | 108.65 | 109.62 | 109.45 | 0.86% | 787,331 |
| Sep 18, 2025 | 109.61 | 110.57 | 108.69 | 108.69 | 108.52 | -0.69% | 201,408 |
| Sep 17, 2025 | 110.00 | 110.93 | 109.25 | 109.44 | 109.27 | -0.68% | 119,599 |
| Sep 16, 2025 | 110.66 | 110.99 | 109.84 | 110.19 | 110.02 | -0.59% | 131,526 |
| Sep 15, 2025 | 111.04 | 111.09 | 109.95 | 110.84 | 110.67 | 0.31% | 131,892 |
| Sep 12, 2025 | 111.64 | 112.09 | 110.50 | 110.50 | 110.33 | -1.57% | 101,113 |
| Sep 11, 2025 | 109.09 | 112.33 | 108.92 | 112.26 | 112.09 | 2.91% | 157,908 |
| Sep 10, 2025 | 108.34 | 109.16 | 107.89 | 109.09 | 108.92 | 1.32% | 136,222 |
| Sep 9, 2025 | 107.73 | 107.88 | 106.82 | 107.67 | 107.51 | 0.04% | 228,480 |
| Sep 8, 2025 | 108.11 | 108.38 | 107.08 | 107.63 | 107.47 | -0.39% | 278,227 |
| Sep 5, 2025 | 109.69 | 109.93 | 107.15 | 108.05 | 107.89 | -1.13% | 137,175 |
| Sep 4, 2025 | 108.86 | 109.99 | 108.83 | 109.29 | 109.12 | 0.48% | 99,080 |
| Sep 3, 2025 | 108.22 | 108.90 | 108.13 | 108.77 | 108.60 | 0.49% | 79,847 |
| Sep 2, 2025 | 107.80 | 108.70 | 107.31 | 108.24 | 108.08 | -0.40% | 167,925 |
| Aug 29, 2025 | 110.27 | 110.51 | 108.60 | 108.67 | 108.50 | -1.24% | 117,737 |
| Aug 28, 2025 | 110.10 | 110.37 | 109.07 | 110.03 | 109.86 | 0.55% | 103,778 |
| Aug 27, 2025 | 108.67 | 109.63 | 108.25 | 109.43 | 109.26 | 0.59% | 127,409 |
| Aug 26, 2025 | 108.36 | 109.00 | 108.20 | 108.79 | 108.62 | 0.53% | 110,833 |
| Aug 25, 2025 | 110.70 | 110.70 | 108.22 | 108.22 | 108.06 | -2.32% | 209,456 |
| Aug 22, 2025 | 108.50 | 110.89 | 108.38 | 110.79 | 110.62 | 2.46% | 276,148 |
| Aug 21, 2025 | 106.01 | 108.34 | 105.82 | 108.13 | 107.97 | 2.00% | 155,836 |
| Aug 20, 2025 | 107.70 | 107.78 | 106.01 | 106.01 | 105.85 | -1.29% | 233,558 |
| Aug 19, 2025 | 105.80 | 107.47 | 105.67 | 107.40 | 107.24 | 1.26% | 152,818 |
| Aug 18, 2025 | 106.35 | 106.77 | 105.51 | 106.06 | 105.90 | -0.16% | 126,239 |
| Aug 15, 2025 | 106.12 | 108.07 | 105.15 | 106.23 | 106.07 | 0.10% | 279,073 |
| Aug 14, 2025 | 98.48 | 106.45 | 98.00 | 106.12 | 105.96 | -2.41% | 662,678 |
| Aug 13, 2025 | 109.17 | 109.40 | 107.21 | 108.74 | 108.57 | -0.40% | 286,275 |
| Aug 12, 2025 | 109.40 | 109.40 | 108.28 | 109.18 | 109.01 | 0.08% | 174,502 |
| Aug 11, 2025 | 109.40 | 109.40 | 108.17 | 109.09 | 108.92 | -0.41% | 214,118 |
| Aug 8, 2025 | 109.48 | 109.96 | 109.15 | 109.54 | 109.37 | 0.66% | 224,534 |
| Aug 7, 2025 | 110.49 | 110.51 | 108.22 | 108.82 | 108.65 | -1.49% | 222,797 |
| Aug 6, 2025 | 111.66 | 111.66 | 110.09 | 110.47 | 110.30 | -0.75% | 138,930 |
| Aug 5, 2025 | 111.20 | 112.12 | 110.57 | 111.31 | 111.14 | 1.18% | 177,304 |