Canada markets close in 1 hour

Stantec Inc. (STN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.47-0.75 (-0.94%)
As of 02:58PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202480.6281.2479.2179.4779.4731,241
Apr 12, 202479.9380.5279.5680.2280.2282,800
Apr 11, 202480.3680.6879.8280.4380.4389,400
Apr 10, 202480.7380.8879.9580.4480.4477,900
Apr 09, 202481.6581.9780.3681.6681.6688,500
Apr 08, 202482.6883.1781.3381.5981.5968,800
Apr 05, 202481.7583.1581.1782.5482.54103,200
Apr 04, 202481.6182.1181.0081.6981.69119,700
Apr 03, 202480.8381.9280.8381.2281.22119,400
Apr 02, 202481.4782.4080.3180.9880.98116,600
Apr 01, 202482.9883.2981.8382.1782.17116,400
Mar 28, 202483.9284.0582.3083.0483.04146,000
Mar 27, 202484.5884.7982.9883.8283.82201,800
Mar 27, 20240.155 Dividend
Mar 26, 202484.9385.3084.3784.4484.2999,200
Mar 25, 202485.7286.3885.1285.1484.9882,100
Mar 22, 202486.2086.3485.8285.9285.7657,200
Mar 21, 202486.7486.9586.0586.0885.92150,200
Mar 20, 202485.8386.5885.4986.4886.3298,500
Mar 19, 202485.6886.1084.8385.7285.5693,000
Mar 18, 202485.3786.3985.2285.6885.5296,600
Mar 15, 202484.7285.1884.2284.8584.69238,700
Mar 14, 202485.1385.7084.6284.9284.76108,000
Mar 13, 202484.9486.1284.8385.2785.1190,700
Mar 12, 202483.8785.1483.8185.0684.9088,700
Mar 11, 202484.6684.6682.9583.6983.54104,600
Mar 08, 202484.5585.5884.3985.0584.89118,300
Mar 07, 202482.9684.4182.6484.3784.22170,700
Mar 06, 202481.7382.9081.7382.5582.4077,200
Mar 05, 202481.5482.4381.1181.7081.55120,400
Mar 04, 202481.3582.5081.0182.2982.14139,400
Mar 01, 202483.0383.6181.1881.7481.59224,500
Feb 29, 202486.3087.5381.4283.3583.20339,500
Feb 28, 202484.0185.3884.0184.7984.63189,200
Feb 27, 202483.9984.5383.5184.5384.3756,400
Feb 26, 202483.0383.8583.0383.7783.62106,400
Feb 23, 202483.9584.2682.8083.0482.89109,900
Feb 22, 202482.9883.9482.9183.6483.4990,200
Feb 21, 202482.4082.6381.7682.3282.1760,800
Feb 20, 202482.8983.2881.3382.6282.4799,600
Feb 16, 202482.9983.8382.9983.4183.2666,600
Feb 15, 202482.5283.1081.4283.0782.92112,000
Feb 14, 202480.4782.5280.4782.3982.24123,100
Feb 13, 202480.0780.6579.4179.9579.80112,000
Feb 12, 202481.2181.4280.2480.8480.6979,900
Feb 09, 202481.3981.4380.8381.3881.2368,600
Feb 08, 202481.6281.6981.0781.4281.2788,100
Feb 07, 202481.1881.9480.6381.5781.4282,300
Feb 06, 202481.3181.8580.5080.6880.53137,800
Feb 05, 202482.0282.0280.9681.2481.0956,800
Feb 02, 202481.6482.5081.0782.4082.2564,600
Feb 01, 202480.6382.0880.6382.0881.93133,500
Jan 31, 202481.9182.3680.2580.4080.2599,200
Jan 30, 202481.3182.0081.2181.8481.69106,300
Jan 29, 202480.8781.2580.5981.2281.0783,200
Jan 26, 202480.9181.2180.5580.9580.8076,700
Jan 25, 202480.4380.7979.9080.7080.55129,600
Jan 24, 202481.0581.4179.7579.8879.7362,900
Jan 23, 202480.5080.6180.0580.5280.3755,200
Jan 22, 202480.6281.2080.0880.4680.3164,900
Jan 19, 202480.0680.5779.6180.3280.17156,600
Jan 18, 202479.0080.1079.0080.0579.9067,200
Jan 17, 202478.5978.7978.1678.6178.4780,800
Jan 16, 202479.1179.4277.8078.9978.85140,000
Jan 12, 202480.2180.9379.1479.7379.58134,400
Jan 11, 202480.2080.3979.6180.0879.93110,600
Jan 10, 202480.1681.2280.1680.4180.26130,700
Jan 09, 202478.4380.2178.4379.8479.6984,000
Jan 08, 202478.3978.8978.1578.6278.48271,800
Jan 05, 202478.2779.0477.8278.0877.9466,700
Jan 04, 202478.5079.4078.4278.5578.4153,400
Jan 03, 202478.1678.6678.1178.3278.1890,500
Jan 02, 202479.1779.2678.3278.8178.67101,300
Dec 29, 202379.9080.4479.6880.1980.0454,700
Dec 28, 202379.4180.1779.4179.9379.7886,600
Dec 28, 20230.148 Dividend
Dec 27, 202379.1279.8278.7879.6279.3378,700
Dec 26, 202378.8579.2478.7479.0178.7217,900
Dec 22, 202378.0078.8677.9978.8378.5475,000
Dec 21, 202377.3378.3677.0877.9477.65117,300
Dec 20, 202377.1777.9676.7876.7976.51110,000
Dec 19, 202376.9977.8576.9977.2876.99142,600
Dec 18, 202375.7276.9375.3976.7776.49110,200
Dec 15, 202375.8476.1474.6276.0575.77182,500
Dec 14, 202376.9677.2374.8775.6775.39208,900
Dec 13, 202375.9776.7075.5676.5776.29135,300
Dec 12, 202376.4076.4075.5975.8375.55170,200
Dec 11, 202377.1477.2975.7176.3276.04175,400
Dec 08, 202378.1178.3476.9477.3277.0379,700
Dec 07, 202377.4277.9577.1277.7877.4996,100
Dec 06, 202376.2277.6976.2277.4177.12207,300
Dec 05, 202372.8076.1472.8075.8875.60235,500
Dec 04, 202375.3075.3274.4974.7474.46123,500
Dec 01, 202374.3075.5573.4175.5075.22156,600
Nov 30, 202371.2674.4670.9574.1773.90617,700
Nov 29, 202372.0872.2771.3071.3371.07146,000
Nov 28, 202371.0672.0770.8571.9071.63134,700
Nov 27, 202369.9771.4569.6571.3371.0794,400
Nov 24, 202369.3070.3969.3070.3870.1230,200
Nov 22, 202369.2169.8568.8869.5769.3185,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...