Skip to main content
Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
108.74
-0.44 (-0.40%)
At close: Aug 13, 2025, 4:00 PM
105.89
-2.85 (-2.62%)
After-hours: Aug 13, 2025, 7:59 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025109.17109.40107.21108.74108.74-0.40%286,275
Aug 12, 2025109.40109.40108.28109.18109.180.08%174,502
Aug 11, 2025109.40109.40108.17109.09109.09-0.41%214,118
Aug 8, 2025109.48109.96109.15109.54109.540.66%224,534
Aug 7, 2025110.49110.51108.22108.82108.82-1.49%222,797
Aug 6, 2025111.66111.66110.09110.47110.47-0.75%138,930
Aug 5, 2025111.20112.12110.57111.31111.311.18%177,304
Aug 4, 2025108.62110.12108.62110.01110.011.24%55,923
Aug 1, 2025108.53109.22106.98108.66108.66-0.64%182,768
Jul 31, 2025109.78111.04108.99109.36109.36-0.57%203,642
Jul 30, 2025108.80110.56108.60109.99109.991.30%212,714
Jul 29, 2025108.72108.91108.29108.58108.580.09%251,773
Jul 28, 2025110.15110.15108.47108.48108.48-1.56%187,176
Jul 25, 2025110.67111.26109.90110.20110.20-0.65%191,643
Jul 24, 2025111.88112.03110.81110.92110.92-0.75%157,172
Jul 23, 2025111.43112.11111.27111.76111.760.61%157,935
Jul 22, 2025111.12111.98110.26111.08111.08-0.56%116,284
Jul 21, 2025112.86113.50111.35111.71111.71-0.25%134,163
Jul 18, 2025111.34112.05111.02111.99111.990.83%131,078
Jul 17, 2025110.66111.35109.98111.07111.070.45%132,265
Jul 16, 2025111.54111.54108.98110.57110.57-0.49%149,941
Jul 15, 2025112.04112.28110.96111.12111.12-0.62%152,041
Jul 14, 2025110.29112.09110.14111.81111.811.25%167,752
Jul 11, 2025110.02110.51109.49110.43110.430.03%135,931
Jul 10, 2025109.49110.61108.97110.40110.400.42%136,449
Jul 9, 2025109.19110.21109.19109.94109.940.80%91,509
Jul 8, 2025109.71109.78108.95109.07109.07-0.57%223,376
Jul 7, 2025109.89110.10108.44109.69109.69-0.63%124,320
Jul 3, 2025109.01110.39109.01110.39110.391.55%99,038
Jul 2, 2025107.85108.72107.28108.70108.700.19%148,672
Jul 1, 2025108.44109.11108.02108.49108.49-0.17%58,671
Jun 30, 2025109.80110.17107.87108.68108.68-0.82%416,766
Jun 27, 2025108.34109.67108.00109.58109.421.18%204,758
Jun 26, 2025107.39108.32107.13108.30108.141.22%127,765
Jun 25, 2025107.01107.53106.41106.99106.830.07%124,764
Jun 24, 2025106.95107.68106.81106.92106.760.27%165,054
Jun 23, 2025105.03106.75104.86106.63106.471.17%387,358
Jun 20, 2025106.78106.93105.06105.40105.24-0.89%245,541
Jun 18, 2025106.28106.93106.02106.35106.19-0.11%89,773
Jun 17, 2025107.57107.75106.10106.47106.31-1.39%153,630
Jun 16, 2025106.87108.18106.87107.97107.811.17%188,710
Jun 13, 2025107.23107.92106.36106.72106.56-1.10%213,860
Jun 12, 2025107.49108.34107.33107.91107.750.62%128,167
Jun 11, 2025105.81107.91105.50107.25107.091.64%180,547
Jun 10, 2025105.00105.69104.42105.52105.360.51%169,245
Jun 9, 2025106.18106.62104.89104.98104.82-1.22%108,759
Jun 6, 2025105.34106.30105.34106.28106.120.95%105,193
Jun 5, 2025105.82106.19104.88105.28105.12-0.37%174,616
Jun 4, 2025104.91106.17104.43105.67105.510.64%143,725
Jun 3, 2025104.32105.03103.61105.00104.840.42%168,011