Skip to main content
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
91.27
+0.80 (0.88%)
At close: Mar 9, 2026, 4:00 PM EDT
91.27
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202688.8491.7287.8691.2791.270.88%189,586
Mar 6, 202689.9991.2389.3290.4790.47-1.14%165,423
Mar 5, 202691.8193.5090.8091.5191.51-1.33%226,767
Mar 4, 202694.3894.5991.7192.7492.74-1.78%212,176
Mar 3, 202691.4994.4590.1594.4294.421.69%301,591
Mar 2, 202690.8194.4690.3992.8592.850.09%374,561
Feb 27, 202694.2594.2891.4292.7792.77-2.58%419,918
Feb 26, 202692.5395.6889.2895.2395.235.49%781,214
Feb 25, 202688.8090.3287.1890.2790.272.92%589,968
Feb 24, 202687.6787.9984.6287.7187.71-0.34%817,899
Feb 23, 202689.7889.8586.7288.0188.01-2.37%558,500
Feb 20, 202689.4790.1588.2990.1590.150.79%193,944
Feb 19, 202687.8089.4687.2589.4489.441.47%198,238
Feb 18, 202687.4988.8586.6688.1488.141.25%214,348
Feb 17, 202686.3889.0486.1287.0587.050.02%327,053
Feb 13, 202688.0088.0184.2987.0387.03-0.37%689,095
Feb 12, 202699.7599.7587.1087.3587.35-11.65%960,425
Feb 11, 2026103.23103.2398.4098.8798.87-3.26%326,778
Feb 10, 2026103.17103.87102.19102.20102.20-0.35%215,398
Feb 9, 2026101.91102.78101.50102.56102.561.01%257,171
Feb 6, 2026100.84102.83100.56101.53101.532.33%205,562
Feb 5, 2026100.10100.4798.8399.2299.22-1.52%299,403
Feb 4, 202699.52101.0699.24100.75100.751.34%327,697
Feb 3, 2026100.68101.4198.5299.4299.42-1.49%218,178
Feb 2, 202698.65101.0098.56100.92100.921.86%162,989
Jan 30, 202699.70100.5097.5399.0899.08-1.91%205,316
Jan 29, 2026100.61101.5899.79101.01101.010.48%190,459
Jan 28, 2026100.80100.8798.24100.53100.53-0.39%265,367
Jan 27, 2026100.61101.81100.54100.92100.920.88%159,339
Jan 26, 2026101.00101.1099.79100.04100.04-0.43%112,042
Jan 23, 2026101.88101.8899.99100.47100.47-1.21%166,788
Jan 22, 202699.74102.1899.74101.70101.702.76%231,007
Jan 21, 202699.40100.0197.4298.9798.970.20%235,249
Jan 20, 202699.50100.6598.5398.7798.77-1.27%238,743
Jan 16, 202699.47100.5299.28100.04100.040.75%168,783
Jan 15, 202699.26100.0298.8399.3099.300.94%225,092
Jan 14, 202698.4198.8996.8398.3898.380.32%286,430
Jan 13, 202699.1199.3197.5098.0798.07-0.88%297,976
Jan 12, 202698.1499.3397.9798.9498.940.62%233,234
Jan 9, 202697.4998.5797.4998.3398.331.25%256,120
Jan 8, 202698.1698.3095.8997.1297.12-1.18%405,498
Jan 7, 202699.8799.9997.4198.2898.28-1.08%374,463
Jan 6, 202697.7099.7096.7299.3599.351.57%362,100
Jan 5, 202696.3398.6896.2997.8197.811.66%317,102
Jan 2, 202694.9996.4494.7296.2196.211.96%205,518
Dec 31, 202595.1395.1394.3294.3694.36-1.03%404,435
Dec 30, 202596.0096.4995.1695.3495.18-0.85%294,553
Dec 29, 202596.0496.7595.7496.1695.990.05%302,900
Dec 26, 202596.0096.4195.9096.1195.940.33%110,781
Dec 24, 202596.4096.9895.4495.7995.62-0.53%320,729
Dec 23, 202594.6296.3094.3296.3096.132.06%508,149
Dec 22, 202594.4595.0593.7694.3694.200.17%316,764
Dec 19, 202593.7794.4093.1394.2094.041.08%473,553
Dec 18, 202592.9793.3991.6393.1993.031.26%947,177
Dec 17, 202594.2594.3892.0292.0391.87-2.71%162,083
Dec 16, 202593.5994.9991.5494.5994.431.09%305,656
Dec 15, 202594.0194.5493.1093.5793.41-0.07%439,039
Dec 12, 202595.5795.5793.3893.6493.48-1.71%206,193
Dec 11, 202594.6595.6994.6595.2795.110.15%151,847
Dec 10, 202594.7995.8294.4195.1394.970.44%292,285
Dec 9, 202596.1496.1494.6894.7194.55-0.89%196,058
Dec 8, 202595.0196.2195.0095.5695.400.58%235,044
Dec 5, 202595.4096.1594.9695.0194.850.02%133,341
Dec 4, 202595.7696.0394.8894.9994.83-0.97%171,757
Dec 3, 202594.9596.0194.1495.9295.751.63%161,957
Dec 2, 202595.8296.1094.2794.3894.22-0.95%189,894
Dec 1, 202595.4095.9294.5395.2995.13-1.32%162,871
Nov 28, 202596.2297.0196.1996.5696.390.33%82,568
Nov 26, 202596.3497.2296.2296.2496.070.40%125,056
Nov 25, 202594.4696.3194.3595.8695.691.44%206,526
Nov 24, 202593.7594.6892.6994.5094.340.47%284,314
Nov 21, 202594.1894.7192.4494.0693.90-332,140
Nov 20, 202597.4397.6593.8994.0693.90-1.96%282,010
Nov 19, 202597.1697.1695.2895.9495.77-0.99%324,726
Nov 18, 202598.2999.2296.3096.9096.73-2.28%396,939
Nov 17, 2025105.11105.5198.1499.1698.99-6.37%431,073
Nov 14, 2025106.17108.40104.92105.91105.731.14%439,040
Nov 13, 2025107.84107.94104.63104.72104.54-2.93%307,198
Nov 12, 2025108.07108.18107.46107.88107.690.06%196,169
Nov 11, 2025106.70108.52106.70107.82107.630.82%105,787
Nov 10, 2025108.43108.61106.41106.94106.76-1.06%211,722
Nov 7, 2025108.33108.70106.97108.09107.90-0.40%130,129
Nov 6, 2025110.50110.50108.50108.52108.33-1.73%147,438
Nov 5, 2025108.04110.56108.04110.43110.242.32%173,873
Nov 4, 2025108.80109.28107.39107.93107.74-1.44%186,309
Nov 3, 2025111.02111.02108.57109.51109.32-1.24%149,857
Oct 31, 2025111.29111.80110.51110.88110.69-0.88%159,576
Oct 30, 2025112.67114.27111.41111.87111.68-0.95%202,478
Oct 29, 2025113.59113.84112.37112.94112.75-0.67%175,886
Oct 28, 2025112.28114.52112.24113.70113.501.28%99,451
Oct 27, 2025112.51112.70111.31112.26112.070.14%98,457
Oct 24, 2025112.77112.86111.53112.10111.910.18%90,499
Oct 23, 2025112.42112.83111.45111.90111.71-0.38%96,802
Oct 22, 2025113.75113.99111.84112.33112.14-0.85%162,404
Oct 21, 2025111.23113.43110.89113.29113.091.23%124,504
Oct 20, 2025110.71112.12110.63111.91111.721.67%96,071
Oct 17, 2025110.00110.24109.25110.07109.88-0.21%204,032
Oct 16, 2025112.88112.88110.17110.30110.11-1.70%154,175
Oct 15, 2025113.00113.87110.94112.21112.02-0.34%115,047
Oct 14, 2025109.89112.73109.86112.59112.401.57%177,352