Skip to main content
logo
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
69.37
-0.68 (-0.96%)
At close: Sep 11, 2026, 4:00 PM EDT
69.66
+0.30 (0.43%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202670.7270.7769.0069.6669.66-0.54%262,403
Sep 10, 202670.1571.4169.8070.0470.04-0.68%264,538
Sep 9, 202672.7372.7670.3270.5270.52-3.30%234,748
Sep 8, 202673.8174.2972.3472.9372.93-0.80%256,622
Sep 4, 202672.3673.9471.7473.5273.520.66%223,460
Sep 3, 202673.6674.4072.2273.0473.040.52%222,771
Sep 2, 202671.8072.9871.3072.6672.661.20%277,752
Sep 1, 202673.0073.0071.3571.8071.80-1.64%255,852
Aug 31, 202674.3074.6772.8373.0073.00-2.39%261,356
Aug 28, 202674.8575.2474.4874.7974.790.11%238,832
Aug 27, 202675.6275.7074.4674.7174.71-0.94%287,764
Aug 26, 202673.1475.8173.1475.4275.422.63%305,336
Aug 25, 202674.3375.5073.3973.4973.49-0.97%338,758
Aug 24, 202674.1774.2872.4074.2174.210.19%266,917
Aug 21, 202674.0075.0673.9674.0774.070.26%222,563
Aug 20, 202674.3774.4172.9073.8873.88-1.23%345,818
Aug 19, 202674.4575.7073.9474.8074.800.81%414,489
Aug 18, 202675.7477.4874.1674.2074.20-0.09%297,993
Aug 17, 202673.4275.6373.0774.2774.270.77%531,186
Aug 14, 202674.8875.6573.1573.7073.70-0.42%438,151
Aug 13, 202673.3674.6670.8474.0174.01-0.32%670,800
Aug 12, 202674.3775.0173.5874.2574.25-0.36%386,707
Aug 11, 202673.1475.1573.0174.5274.521.80%351,667
Aug 10, 202673.3573.6872.7873.2073.20-0.42%223,414
Aug 7, 202672.7373.9672.7373.5173.510.55%241,230
Aug 6, 202672.8374.3872.5573.1173.11-0.04%263,995
Aug 5, 202673.2773.8172.7673.1473.140.81%420,337
Aug 4, 202671.2872.7070.8672.5572.551.26%238,042
Aug 3, 202671.2772.4270.7071.6571.651.65%146,244
Jul 31, 202669.0070.9569.0070.4970.491.51%229,845
Jul 30, 202672.2272.3368.8169.4469.44-3.04%490,531
Jul 29, 202671.4972.2070.1371.6271.62-0.25%427,561
Jul 28, 202671.3072.2970.4771.8071.801.71%484,119
Jul 27, 202668.2870.6467.1870.5970.594.64%392,896
Jul 24, 202667.0868.0566.6467.4667.461.06%337,846
Jul 23, 202667.8667.9666.2666.7566.75-1.91%346,380
Jul 22, 202668.6468.7267.7268.0568.05-0.29%283,266
Jul 21, 202668.8269.0168.0268.2568.25-1.26%197,535
Jul 20, 202669.6269.6268.3169.1269.12-0.63%285,270
Jul 17, 202670.1970.6669.0369.5669.56-1.26%305,673
Jul 16, 202668.9471.1868.9270.4570.452.58%347,589
Jul 15, 202669.1870.2568.5268.6868.680.13%303,269
Jul 14, 202668.1669.4267.6568.5968.59-0.26%338,831
Jul 13, 202669.8970.4668.5668.7768.77-0.69%292,118
Jul 10, 202668.9669.9468.7169.2569.250.65%331,650
Jul 9, 202669.1769.8168.6568.8068.80-1.16%271,663
Jul 8, 202667.8769.7267.2869.6169.611.24%380,210
Jul 7, 202671.3771.6768.2068.7668.76-2.73%364,794
Jul 6, 202670.1670.9369.5170.6970.690.94%286,536
Jul 2, 202668.0570.2768.0370.0370.033.56%408,693