Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
81.98
-1.44 (-1.73%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Stantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 83.42 | 83.82 | 81.74 | 81.98 | 81.98 | -1.73% | 99,275 |
| Mar 27, 2025 | 83.46 | 84.17 | 82.99 | 83.42 | 83.26 | -0.36% | 112,311 |
| Mar 26, 2025 | 83.87 | 84.74 | 83.40 | 83.72 | 83.56 | -0.18% | 134,763 |
| Mar 25, 2025 | 83.80 | 84.05 | 83.33 | 83.87 | 83.71 | 0.52% | 110,523 |
| Mar 24, 2025 | 82.74 | 83.90 | 82.70 | 83.44 | 83.28 | 1.61% | 208,679 |
| Mar 21, 2025 | 83.09 | 83.09 | 81.93 | 82.12 | 81.96 | -1.83% | 298,937 |
| Mar 20, 2025 | 83.01 | 83.66 | 82.72 | 83.65 | 83.49 | -0.17% | 88,985 |
| Mar 19, 2025 | 82.89 | 83.81 | 82.30 | 83.79 | 83.63 | 1.49% | 81,861 |
| Mar 18, 2025 | 83.43 | 83.81 | 82.05 | 82.56 | 82.40 | -1.29% | 110,592 |
| Mar 17, 2025 | 81.99 | 83.69 | 81.99 | 83.64 | 83.48 | 1.41% | 142,008 |
| Mar 14, 2025 | 81.05 | 82.52 | 80.91 | 82.48 | 82.32 | 2.42% | 123,251 |
| Mar 13, 2025 | 81.83 | 81.93 | 80.16 | 80.53 | 80.38 | -1.97% | 137,979 |
| Mar 12, 2025 | 81.22 | 82.54 | 80.54 | 82.15 | 81.99 | 1.61% | 164,239 |
| Mar 11, 2025 | 83.42 | 83.42 | 80.71 | 80.85 | 80.70 | -3.34% | 285,258 |
| Mar 10, 2025 | 81.66 | 83.69 | 81.40 | 83.64 | 83.48 | 1.26% | 165,861 |
| Mar 7, 2025 | 82.59 | 82.93 | 81.35 | 82.60 | 82.44 | -0.72% | 135,368 |
| Mar 6, 2025 | 82.74 | 83.88 | 82.28 | 83.20 | 83.04 | -0.12% | 142,305 |
| Mar 5, 2025 | 82.37 | 83.73 | 81.87 | 83.30 | 83.14 | 2.12% | 145,444 |
| Mar 4, 2025 | 82.89 | 83.71 | 81.51 | 81.57 | 81.41 | -2.63% | 222,570 |
| Mar 3, 2025 | 85.36 | 86.48 | 83.27 | 83.77 | 83.61 | -1.77% | 173,692 |
| Feb 28, 2025 | 85.00 | 85.98 | 83.95 | 85.28 | 85.12 | 0.76% | 264,020 |
| Feb 27, 2025 | 88.13 | 88.25 | 84.53 | 84.64 | 84.48 | -5.25% | 363,643 |
| Feb 26, 2025 | 85.00 | 90.24 | 84.74 | 89.33 | 89.16 | 6.68% | 534,267 |
| Feb 25, 2025 | 77.94 | 83.93 | 77.93 | 83.74 | 83.58 | 9.65% | 300,649 |
| Feb 24, 2025 | 76.49 | 77.09 | 75.94 | 76.37 | 76.22 | 0.34% | 151,917 |
| Feb 21, 2025 | 77.28 | 77.28 | 76.01 | 76.11 | 75.96 | -0.95% | 106,607 |
| Feb 20, 2025 | 78.02 | 78.02 | 76.51 | 76.84 | 76.69 | -1.66% | 119,798 |
| Feb 19, 2025 | 77.00 | 78.24 | 76.97 | 78.14 | 77.99 | 1.39% | 105,688 |
| Feb 18, 2025 | 77.22 | 77.25 | 76.72 | 77.07 | 76.92 | -0.28% | 137,684 |
| Feb 14, 2025 | 78.24 | 78.35 | 77.17 | 77.29 | 77.14 | -0.68% | 113,914 |
| Feb 13, 2025 | 76.97 | 77.90 | 76.97 | 77.82 | 77.67 | 1.29% | 159,518 |
| Feb 12, 2025 | 76.77 | 77.80 | 76.49 | 76.83 | 76.68 | -0.52% | 100,009 |
| Feb 11, 2025 | 77.75 | 77.85 | 76.88 | 77.23 | 77.08 | -1.33% | 151,639 |
| Feb 10, 2025 | 77.16 | 78.55 | 76.89 | 78.27 | 78.12 | 2.19% | 131,766 |
| Feb 7, 2025 | 76.52 | 76.83 | 75.91 | 76.59 | 76.44 | 0.20% | 190,632 |
| Feb 6, 2025 | 76.53 | 77.22 | 76.11 | 76.44 | 76.29 | 0.03% | 93,475 |
| Feb 5, 2025 | 75.82 | 76.78 | 75.82 | 76.42 | 76.27 | 0.79% | 118,272 |
| Feb 4, 2025 | 75.38 | 76.75 | 75.03 | 75.82 | 75.68 | 1.61% | 112,493 |
| Feb 3, 2025 | 75.24 | 75.55 | 73.18 | 74.62 | 74.48 | -3.63% | 244,023 |
| Jan 31, 2025 | 79.32 | 79.54 | 77.36 | 77.43 | 77.28 | -2.07% | 123,491 |
| Jan 30, 2025 | 79.77 | 80.60 | 78.43 | 79.07 | 78.92 | -0.15% | 129,584 |
| Jan 29, 2025 | 78.20 | 79.60 | 77.71 | 79.19 | 79.04 | 0.87% | 127,542 |
| Jan 28, 2025 | 79.61 | 79.61 | 77.94 | 78.51 | 78.36 | -0.41% | 110,409 |
| Jan 27, 2025 | 80.43 | 80.68 | 78.67 | 78.83 | 78.68 | -3.05% | 116,888 |
| Jan 24, 2025 | 80.84 | 81.54 | 80.79 | 81.31 | 81.15 | 0.52% | 106,301 |
| Jan 23, 2025 | 80.00 | 81.82 | 79.93 | 80.89 | 80.74 | 1.11% | 159,000 |
| Jan 22, 2025 | 78.07 | 80.23 | 77.24 | 80.00 | 79.85 | 2.28% | 118,975 |
| Jan 21, 2025 | 77.70 | 78.39 | 77.40 | 78.22 | 78.07 | 0.98% | 66,039 |
| Jan 17, 2025 | 76.60 | 77.59 | 76.13 | 77.46 | 77.31 | 1.12% | 83,151 |
| Jan 16, 2025 | 77.49 | 77.49 | 76.38 | 76.60 | 76.45 | -1.05% | 120,958 |