Stantec Inc. (STN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

86.03

+0.79

(+0.93%)

At close: 04:00PM EDT

86.00

-0.03

(-0.04%)

After hours:

05:29PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	85.63	86.38	85.14	86.03	86.03	76,000
Jul 25, 2024	86.82	87.04	85.24	85.24	85.24	78,800
Jul 24, 2024	86.96	87.35	86.68	86.85	86.85	74,500
Jul 23, 2024	86.11	87.69	86.11	87.31	87.31	53,800
Jul 22, 2024	85.93	86.67	85.56	86.52	86.52	58,200
Jul 19, 2024	85.85	86.24	85.03	85.34	85.34	49,500
Jul 18, 2024	85.82	86.72	85.82	86.33	86.33	99,700
Jul 17, 2024	86.81	87.02	85.55	85.83	85.83	81,400
Jul 16, 2024	85.78	87.46	85.59	87.46	87.46	159,400
Jul 15, 2024	85.02	85.72	84.88	85.04	85.04	93,800
Jul 12, 2024	85.62	85.81	84.67	85.17	85.17	112,200
Jul 11, 2024	85.55	85.99	84.99	85.01	85.01	123,300
Jul 10, 2024	84.00	85.52	84.00	85.38	85.38	39,700
Jul 09, 2024	84.68	84.90	83.84	83.93	83.93	34,600
Jul 08, 2024	84.94	85.13	84.21	84.72	84.72	45,800
Jul 05, 2024	85.65	86.13	84.79	84.83	84.83	116,800
Jul 03, 2024	82.36	85.49	82.34	85.36	85.36	72,300
Jul 02, 2024	81.76	82.90	80.96	82.52	82.52	173,800
Jul 01, 2024	83.40	83.90	81.91	81.91	81.91	80,800
Jun 28, 2024	84.34	85.06	83.31	83.55	83.55	40,800
Jun 28, 2024	0.153 Dividend
Jun 27, 2024	83.54	84.60	83.54	84.35	84.20	74,100
Jun 26, 2024	82.77	83.42	81.94	83.28	83.13	70,800
Jun 25, 2024	83.09	83.59	82.13	83.29	83.14	62,500
Jun 24, 2024	81.99	83.27	81.39	83.14	82.99	193,300
Jun 21, 2024	80.33	82.03	79.68	81.85	81.70	367,400
Jun 20, 2024	81.80	82.53	79.41	80.37	80.22	146,100
Jun 18, 2024	82.54	82.97	82.09	82.36	82.21	49,400
Jun 17, 2024	82.10	82.92	81.68	82.72	82.57	104,700
Jun 14, 2024	81.80	83.05	81.80	82.48	82.33	67,000
Jun 13, 2024	81.78	82.78	81.49	82.64	82.49	44,800
Jun 12, 2024	81.53	82.57	80.91	82.15	82.00	81,900
Jun 11, 2024	80.64	81.38	80.46	80.72	80.57	150,800
Jun 10, 2024	81.71	81.71	80.88	80.93	80.78	156,000
Jun 07, 2024	82.32	83.01	81.81	82.11	81.96	104,600
Jun 06, 2024	82.86	83.48	82.55	82.97	82.82	147,600
Jun 05, 2024	81.47	83.37	81.22	83.09	82.94	160,400
Jun 04, 2024	80.15	81.55	80.11	81.40	81.25	108,300
Jun 03, 2024	80.71	81.13	79.58	80.07	79.92	130,900
May 31, 2024	79.15	80.83	78.44	80.68	80.53	298,300
May 30, 2024	78.69	79.26	78.13	78.82	78.68	97,400
May 29, 2024	80.28	80.79	78.60	78.68	78.54	96,100
May 28, 2024	80.67	81.95	80.59	80.81	80.66	112,300
May 24, 2024	79.97	81.77	79.81	81.65	81.50	98,300
May 23, 2024	81.03	81.03	79.28	79.46	79.32	91,000
May 22, 2024	80.35	81.65	80.35	80.87	80.72	114,200
May 21, 2024	79.69	80.49	79.53	80.39	80.24	47,000
May 20, 2024	79.99	80.48	79.60	79.99	79.84	32,500
May 17, 2024	80.65	80.65	79.17	79.74	79.60	125,400
May 16, 2024	81.80	81.80	79.97	80.23	80.08	169,800
May 15, 2024	82.31	82.31	81.48	81.79	81.64	69,200
May 14, 2024	82.55	83.02	81.57	81.94	81.79	83,000
May 13, 2024	81.02	82.77	80.86	82.61	82.46	142,600
May 10, 2024	82.20	82.20	80.75	80.92	80.77	91,400
May 09, 2024	85.89	85.89	81.92	82.20	82.05	155,200
May 08, 2024	84.49	85.00	84.00	84.92	84.77	161,100
May 07, 2024	85.62	85.62	84.28	84.43	84.28	101,900
May 06, 2024	83.92	85.42	83.92	85.35	85.20	110,700
May 03, 2024	84.00	84.83	83.23	83.73	83.58	94,300
May 02, 2024	81.61	83.75	80.97	83.67	83.52	193,500
May 01, 2024	79.71	81.08	79.44	80.42	80.27	86,900
Apr 30, 2024	81.07	81.08	79.36	79.60	79.46	110,200
Apr 29, 2024	81.93	81.95	80.76	81.30	81.15	45,300
Apr 26, 2024	81.96	81.96	81.47	81.84	81.69	133,800
Apr 25, 2024	80.36	81.98	79.71	81.50	81.35	90,900
Apr 24, 2024	81.26	81.70	80.75	80.97	80.82	154,800
Apr 23, 2024	79.38	81.04	79.38	80.88	80.73	173,900
Apr 22, 2024	79.14	79.70	78.59	78.98	78.84	176,700
Apr 19, 2024	79.11	79.39	78.23	78.92	78.78	80,200
Apr 18, 2024	79.56	79.86	78.55	79.22	79.08	72,500
Apr 17, 2024	80.42	80.70	78.81	79.56	79.42	79,300
Apr 16, 2024	79.66	80.63	79.41	80.04	79.89	99,000
Apr 15, 2024	80.62	81.24	79.21	79.64	79.50	68,500
Apr 12, 2024	79.93	80.52	79.56	80.22	80.07	82,800
Apr 11, 2024	80.36	80.68	79.82	80.43	80.28	89,400
Apr 10, 2024	80.73	80.88	79.95	80.44	80.29	77,900
Apr 09, 2024	81.65	81.97	80.36	81.66	81.51	88,500
Apr 08, 2024	82.68	83.17	81.33	81.59	81.44	68,800
Apr 05, 2024	81.75	83.15	81.17	82.54	82.39	103,200
Apr 04, 2024	81.61	82.11	81.00	81.69	81.54	119,700
Apr 03, 2024	80.83	81.92	80.83	81.22	81.07	119,400
Apr 02, 2024	81.47	82.40	80.31	80.98	80.83	116,600
Apr 01, 2024	82.98	83.29	81.83	82.17	82.02	116,400
Mar 28, 2024	83.92	84.05	82.30	83.04	82.89	146,000
Mar 27, 2024	84.58	84.79	82.98	83.82	83.67	201,800
Mar 27, 2024	0.155 Dividend
Mar 26, 2024	84.93	85.30	84.37	84.44	84.13	99,200
Mar 25, 2024	85.72	86.38	85.12	85.14	84.83	82,100
Mar 22, 2024	86.20	86.34	85.82	85.92	85.61	57,200
Mar 21, 2024	86.74	86.95	86.05	86.08	85.77	150,200
Mar 20, 2024	85.83	86.58	85.49	86.48	86.16	98,500
Mar 19, 2024	85.68	86.10	84.83	85.72	85.41	93,000
Mar 18, 2024	85.37	86.39	85.22	85.68	85.37	96,600
Mar 15, 2024	84.72	85.18	84.22	84.85	84.54	238,700
Mar 14, 2024	85.13	85.70	84.62	84.92	84.61	108,000
Mar 13, 2024	84.94	86.12	84.83	85.27	84.96	90,700
Mar 12, 2024	83.87	85.14	83.81	85.06	84.75	88,700
Mar 11, 2024	84.66	84.66	82.95	83.69	83.38	104,600
Mar 08, 2024	84.55	85.58	84.39	85.05	84.74	118,300
Mar 07, 2024	82.96	84.41	82.64	84.37	84.06	170,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,836.73+712.44(+0.77%)

Stantec Inc. (STN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,836.73
+712.44(+0.77%)