Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
70.49
+1.05 (1.51%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stantec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 69.00 | 70.95 | 69.00 | 70.49 | 70.49 | 1.51% | 229,845 |
| Jul 30, 2026 | 72.22 | 72.33 | 68.81 | 69.44 | 69.44 | -3.04% | 490,531 |
| Jul 29, 2026 | 71.49 | 72.20 | 70.13 | 71.62 | 71.62 | -0.25% | 427,561 |
| Jul 28, 2026 | 71.30 | 72.29 | 70.47 | 71.80 | 71.80 | 1.71% | 484,119 |
| Jul 27, 2026 | 68.28 | 70.64 | 67.18 | 70.59 | 70.59 | 4.64% | 392,896 |
| Jul 24, 2026 | 67.08 | 68.05 | 66.64 | 67.46 | 67.46 | 1.06% | 337,846 |
| Jul 23, 2026 | 67.86 | 67.96 | 66.26 | 66.75 | 66.75 | -1.91% | 346,380 |
| Jul 22, 2026 | 68.64 | 68.72 | 67.72 | 68.05 | 68.05 | -0.29% | 283,266 |
| Jul 21, 2026 | 68.82 | 69.01 | 68.02 | 68.25 | 68.25 | -1.26% | 197,535 |
| Jul 20, 2026 | 69.62 | 69.62 | 68.31 | 69.12 | 69.12 | -0.63% | 285,270 |
| Jul 17, 2026 | 70.19 | 70.66 | 69.03 | 69.56 | 69.56 | -1.26% | 305,673 |
| Jul 16, 2026 | 68.94 | 71.18 | 68.92 | 70.45 | 70.45 | 2.58% | 347,589 |
| Jul 15, 2026 | 69.18 | 70.25 | 68.52 | 68.68 | 68.68 | 0.13% | 303,269 |
| Jul 14, 2026 | 68.16 | 69.42 | 67.65 | 68.59 | 68.59 | -0.26% | 338,831 |
| Jul 13, 2026 | 69.89 | 70.46 | 68.56 | 68.77 | 68.77 | -0.69% | 292,118 |
| Jul 10, 2026 | 68.96 | 69.94 | 68.71 | 69.25 | 69.25 | 0.65% | 331,650 |
| Jul 9, 2026 | 69.17 | 69.81 | 68.65 | 68.80 | 68.80 | -1.16% | 271,663 |
| Jul 8, 2026 | 67.87 | 69.72 | 67.28 | 69.61 | 69.61 | 1.24% | 380,210 |
| Jul 7, 2026 | 71.37 | 71.67 | 68.20 | 68.76 | 68.76 | -2.73% | 364,794 |
| Jul 6, 2026 | 70.16 | 70.93 | 69.51 | 70.69 | 70.69 | 0.94% | 286,536 |
| Jul 2, 2026 | 68.05 | 70.27 | 68.03 | 70.03 | 70.03 | 3.56% | 408,693 |
| Jul 1, 2026 | 69.61 | 69.75 | 67.30 | 67.62 | 67.62 | -1.87% | 225,583 |
| Jun 30, 2026 | 68.65 | 68.93 | 67.96 | 68.91 | 68.91 | 0.11% | 404,493 |
| Jun 29, 2026 | 69.83 | 69.90 | 68.56 | 69.01 | 68.84 | -0.62% | 441,226 |
| Jun 26, 2026 | 68.04 | 69.71 | 68.02 | 69.44 | 69.27 | 2.16% | 396,642 |
| Jun 25, 2026 | 69.00 | 69.68 | 67.78 | 67.97 | 67.80 | -2.13% | 436,419 |
| Jun 24, 2026 | 68.21 | 70.50 | 67.95 | 69.45 | 69.28 | 1.98% | 1,014,860 |
| Jun 23, 2026 | 68.34 | 68.89 | 68.02 | 68.10 | 67.93 | -0.58% | 1,120,008 |
| Jun 22, 2026 | 67.08 | 68.88 | 66.94 | 68.50 | 68.33 | 1.20% | 714,361 |
| Jun 18, 2026 | 69.46 | 69.96 | 67.14 | 67.69 | 67.52 | -2.94% | 786,620 |
| Jun 17, 2026 | 71.26 | 71.85 | 69.47 | 69.74 | 69.57 | -2.67% | 449,630 |
| Jun 16, 2026 | 71.30 | 72.37 | 70.76 | 71.65 | 71.47 | 0.56% | 705,753 |
| Jun 15, 2026 | 73.13 | 73.49 | 71.12 | 71.25 | 71.07 | -1.40% | 222,642 |
| Jun 12, 2026 | 72.61 | 73.00 | 70.85 | 72.26 | 72.08 | 0.33% | 457,920 |
| Jun 11, 2026 | 71.42 | 72.16 | 70.84 | 72.02 | 71.84 | 0.95% | 547,522 |
| Jun 10, 2026 | 73.36 | 73.89 | 71.33 | 71.34 | 71.16 | -3.45% | 499,269 |
| Jun 9, 2026 | 74.00 | 75.61 | 72.58 | 73.89 | 73.71 | 0.60% | 359,196 |
| Jun 8, 2026 | 73.57 | 74.43 | 73.16 | 73.45 | 73.27 | -0.58% | 752,454 |
| Jun 5, 2026 | 75.72 | 75.72 | 73.73 | 73.88 | 73.70 | -1.86% | 294,724 |
| Jun 4, 2026 | 74.04 | 76.24 | 73.69 | 75.28 | 75.09 | 2.34% | 513,267 |
| Jun 3, 2026 | 74.60 | 74.90 | 73.36 | 73.56 | 73.38 | -1.71% | 354,163 |
| Jun 2, 2026 | 75.82 | 76.77 | 74.63 | 74.84 | 74.65 | -2.00% | 380,365 |
| Jun 1, 2026 | 75.05 | 77.59 | 74.06 | 76.37 | 76.18 | 1.09% | 487,916 |
| May 29, 2026 | 75.60 | 76.55 | 74.80 | 75.55 | 75.36 | -0.15% | 271,591 |
| May 28, 2026 | 74.95 | 77.06 | 74.61 | 75.66 | 75.47 | 0.25% | 341,031 |
| May 27, 2026 | 76.78 | 77.66 | 75.47 | 75.47 | 75.28 | -1.94% | 371,669 |
| May 26, 2026 | 76.68 | 77.78 | 76.10 | 76.96 | 76.77 | 0.55% | 416,900 |
| May 22, 2026 | 76.29 | 77.06 | 75.99 | 76.54 | 76.35 | 0.49% | 274,437 |
| May 21, 2026 | 75.46 | 76.52 | 73.63 | 76.17 | 75.98 | 1.71% | 429,945 |
| May 20, 2026 | 76.51 | 76.81 | 74.58 | 74.89 | 74.70 | -2.60% | 478,702 |