Skip to main content
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
95.01
+0.02 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.4096.1594.9695.0195.010.02%116,366
Dec 4, 202595.7696.0394.8894.9994.99-0.97%168,686
Dec 3, 202594.9596.0194.1495.9295.921.63%161,957
Dec 2, 202595.8296.1094.2794.3894.38-0.95%189,894
Dec 1, 202595.4095.9294.5395.2995.29-1.32%162,871
Nov 28, 202596.2297.0196.1996.5696.560.33%82,568
Nov 26, 202596.3497.2296.2296.2496.240.40%125,056
Nov 25, 202594.4696.3194.3595.8695.861.44%206,526
Nov 24, 202593.7594.6892.6994.5094.500.47%284,314
Nov 21, 202594.1894.7192.4494.0694.06-332,140
Nov 20, 202597.4397.6593.8994.0694.06-1.96%282,010
Nov 19, 202597.1697.1695.2895.9495.94-0.99%324,726
Nov 18, 202598.2999.2296.3096.9096.90-2.28%396,939
Nov 17, 2025105.11105.5198.1499.1699.16-6.37%431,073
Nov 14, 2025106.17108.40104.92105.91105.911.14%439,040
Nov 13, 2025107.84107.94104.63104.72104.72-2.93%307,198
Nov 12, 2025108.07108.18107.46107.88107.880.06%196,169
Nov 11, 2025106.70108.52106.70107.82107.820.82%105,787
Nov 10, 2025108.43108.61106.41106.94106.94-1.06%211,722
Nov 7, 2025108.33108.70106.97108.09108.09-0.40%130,129
Nov 6, 2025110.50110.50108.50108.52108.52-1.73%147,438
Nov 5, 2025108.04110.56108.04110.43110.432.32%173,873
Nov 4, 2025108.80109.28107.39107.93107.93-1.44%186,309
Nov 3, 2025111.02111.02108.57109.51109.51-1.24%149,857
Oct 31, 2025111.29111.80110.51110.88110.88-0.88%159,576
Oct 30, 2025112.67114.27111.41111.87111.87-0.95%202,478
Oct 29, 2025113.59113.84112.37112.94112.94-0.67%175,886
Oct 28, 2025112.28114.52112.24113.70113.701.28%99,451
Oct 27, 2025112.51112.70111.31112.26112.260.14%98,457
Oct 24, 2025112.77112.86111.53112.10112.100.18%90,499
Oct 23, 2025112.42112.83111.45111.90111.90-0.38%96,802
Oct 22, 2025113.75113.99111.84112.33112.33-0.85%162,404
Oct 21, 2025111.23113.43110.89113.29113.291.23%124,504
Oct 20, 2025110.71112.12110.63111.91111.911.67%96,071
Oct 17, 2025110.00110.24109.25110.07110.07-0.21%204,032
Oct 16, 2025112.88112.88110.17110.30110.30-1.70%154,175
Oct 15, 2025113.00113.87110.94112.21112.21-0.34%115,047
Oct 14, 2025109.89112.73109.86112.59112.591.57%177,352
Oct 13, 2025109.85111.08109.78110.85110.851.39%45,257
Oct 10, 2025111.57111.57109.32109.33109.33-1.59%149,559
Oct 9, 2025113.52113.52110.98111.10111.10-1.76%118,177
Oct 8, 2025111.21113.14111.07113.09113.091.75%251,158
Oct 7, 2025111.10111.72110.39111.14111.140.06%130,076
Oct 6, 2025111.01112.01110.37111.07111.070.54%202,764
Oct 3, 2025109.08110.73109.07110.47110.471.27%100,391
Oct 2, 2025108.81109.42108.50109.09109.090.07%109,565
Oct 1, 2025107.23109.18107.23109.01109.011.12%158,444
Sep 30, 2025106.04107.89105.85107.80107.801.94%227,763
Sep 29, 2025106.22106.43105.45105.75105.75-0.44%130,459
Sep 26, 2025107.62107.96105.76106.22106.06-1.16%120,967
Sep 25, 2025106.27107.79106.22107.47107.310.41%184,469
Sep 24, 2025107.19107.90106.42107.03106.87-0.04%187,716
Sep 23, 2025111.54111.54106.43107.07106.91-4.39%360,876
Sep 22, 2025109.01112.10109.01111.99111.822.16%263,934
Sep 19, 2025109.25109.88108.65109.62109.450.86%787,331
Sep 18, 2025109.61110.57108.69108.69108.52-0.69%201,408
Sep 17, 2025110.00110.93109.25109.44109.27-0.68%119,599
Sep 16, 2025110.66110.99109.84110.19110.02-0.59%131,526
Sep 15, 2025111.04111.09109.95110.84110.670.31%131,892
Sep 12, 2025111.64112.09110.50110.50110.33-1.57%101,113
Sep 11, 2025109.09112.33108.92112.26112.092.91%157,908
Sep 10, 2025108.34109.16107.89109.09108.921.32%136,222
Sep 9, 2025107.73107.88106.82107.67107.510.04%228,480
Sep 8, 2025108.11108.38107.08107.63107.47-0.39%278,227
Sep 5, 2025109.69109.93107.15108.05107.89-1.13%137,175
Sep 4, 2025108.86109.99108.83109.29109.120.48%99,080
Sep 3, 2025108.22108.90108.13108.77108.600.49%91,156
Sep 2, 2025107.80108.70107.31108.24108.08-0.40%167,925
Aug 29, 2025110.27110.51108.60108.67108.50-1.24%117,737
Aug 28, 2025110.10110.37109.07110.03109.860.55%103,778
Aug 27, 2025108.67109.63108.25109.43109.260.59%127,409
Aug 26, 2025108.36109.00108.20108.79108.620.53%110,833
Aug 25, 2025110.70110.70108.22108.22108.06-2.32%209,456
Aug 22, 2025108.50110.89108.38110.79110.622.46%276,148
Aug 21, 2025106.01108.34105.82108.13107.972.00%155,836
Aug 20, 2025107.70107.78106.01106.01105.85-1.29%233,558
Aug 19, 2025105.80107.47105.67107.40107.241.26%152,818
Aug 18, 2025106.35106.77105.51106.06105.90-0.16%126,239
Aug 15, 2025106.12108.07105.15106.23106.070.10%279,073
Aug 14, 202598.48106.4598.00106.12105.96-2.41%662,678
Aug 13, 2025109.17109.40107.21108.74108.57-0.40%286,275
Aug 12, 2025109.40109.40108.28109.18109.010.08%174,502
Aug 11, 2025109.40109.40108.17109.09108.92-0.41%214,118
Aug 8, 2025109.48109.96109.15109.54109.370.66%224,534
Aug 7, 2025110.49110.51108.22108.82108.65-1.49%222,797
Aug 6, 2025111.66111.66110.09110.47110.30-0.75%138,930
Aug 5, 2025111.20112.12110.57111.31111.141.18%177,304
Aug 4, 2025108.62110.12108.62110.01109.841.24%55,923
Aug 1, 2025108.53109.22106.98108.66108.49-0.64%182,768
Jul 31, 2025109.78111.04108.99109.36109.19-0.57%203,642
Jul 30, 2025108.80110.56108.60109.99109.821.30%212,714
Jul 29, 2025108.72108.91108.29108.58108.420.09%251,773
Jul 28, 2025110.15110.15108.47108.48108.32-1.56%187,176
Jul 25, 2025110.67111.26109.90110.20110.03-0.65%191,643
Jul 24, 2025111.88112.03110.81110.92110.75-0.75%157,172
Jul 23, 2025111.43112.11111.27111.76111.590.61%157,935
Jul 22, 2025111.12111.98110.26111.08110.91-0.56%116,284
Jul 21, 2025112.86113.50111.35111.71111.54-0.25%134,163
Jul 18, 2025111.34112.05111.02111.99111.820.83%131,078
Jul 17, 2025110.66111.35109.98111.07110.900.45%132,265