Stantec Inc. (STN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

84.92

+2.21

(+2.67%)

At close: 04:00PM EDT

84.90

-0.02

(-0.03%)

After hours:

05:29PM EDT

Time Period:

Oct 13, 2023 - Oct 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	82.78	84.94	82.78	84.92	84.92	179,600
Oct 10, 2024	82.80	82.80	81.76	82.71	82.71	93,000
Oct 09, 2024	82.73	83.30	82.28	82.88	82.88	202,800
Oct 08, 2024	82.41	83.26	82.30	82.86	82.86	68,600
Oct 07, 2024	82.42	83.56	82.33	82.65	82.65	54,800
Oct 04, 2024	82.55	83.20	82.30	82.81	82.81	210,600
Oct 03, 2024	80.43	82.92	80.13	82.79	82.79	116,800
Oct 02, 2024	80.06	81.11	80.05	80.35	80.35	172,000
Oct 01, 2024	80.38	80.66	79.32	80.47	80.47	139,000
Sept 30, 2024	80.41	80.70	79.51	80.41	80.41	84,100
Sept 27, 2024	80.85	80.88	80.02	80.27	80.27	458,300
Sept 27, 2024	0.156 Dividend
Sept 26, 2024	81.00	81.26	80.36	80.94	80.78	83,100
Sept 25, 2024	81.15	81.52	80.73	80.80	80.64	70,300
Sept 24, 2024	80.04	81.24	79.79	81.10	80.94	65,000
Sept 23, 2024	80.02	80.37	79.23	79.95	79.80	78,900
Sept 20, 2024	80.63	80.79	79.35	80.21	80.06	893,000
Sept 19, 2024	80.14	81.19	80.14	81.12	80.96	189,200
Sept 18, 2024	79.07	80.03	78.88	78.99	78.84	161,400
Sept 17, 2024	79.47	80.01	78.57	79.17	79.02	173,200
Sept 16, 2024	77.43	79.38	77.43	79.31	79.16	91,600
Sept 13, 2024	78.18	78.55	77.26	77.42	77.27	279,300
Sept 12, 2024	77.37	78.31	76.75	78.16	78.01	115,300
Sept 11, 2024	76.85	77.65	76.03	77.45	77.30	209,400
Sept 10, 2024	77.95	78.05	76.36	76.91	76.76	366,500
Sept 09, 2024	78.26	78.96	77.89	78.02	77.87	84,000
Sept 06, 2024	79.52	80.11	77.73	77.89	77.74	102,400
Sept 05, 2024	79.67	80.46	79.34	79.40	79.25	108,100
Sept 04, 2024	80.94	80.94	79.45	79.93	79.78	110,300
Sept 03, 2024	81.30	82.01	80.63	81.16	81.00	122,100
Aug 30, 2024	82.81	83.05	81.73	81.99	81.83	259,900
Aug 29, 2024	82.60	83.30	82.39	82.72	82.56	183,500
Aug 28, 2024	84.01	84.01	82.06	82.55	82.39	145,300
Aug 27, 2024	84.01	84.26	83.22	83.81	83.65	190,000
Aug 26, 2024	84.69	84.84	84.12	84.44	84.28	59,600
Aug 23, 2024	84.69	85.40	84.16	84.70	84.54	92,500
Aug 22, 2024	84.44	84.70	84.02	84.50	84.34	97,300
Aug 21, 2024	83.40	84.14	82.52	84.13	83.97	63,400
Aug 20, 2024	82.45	83.28	82.37	82.91	82.75	41,600
Aug 19, 2024	83.04	83.04	82.04	82.45	82.29	30,300
Aug 16, 2024	81.79	83.18	81.79	82.68	82.52	85,400
Aug 15, 2024	82.09	82.68	81.49	82.43	82.27	53,600
Aug 14, 2024	80.14	81.59	80.07	81.25	81.09	83,400
Aug 13, 2024	78.99	80.32	78.99	80.21	80.06	89,900
Aug 12, 2024	79.60	79.60	78.44	78.96	78.81	111,600
Aug 09, 2024	80.72	81.78	79.35	79.85	79.70	123,700
Aug 08, 2024	85.30	85.73	79.69	81.54	81.38	229,500
Aug 07, 2024	85.80	85.80	83.18	83.83	83.67	112,800
Aug 06, 2024	83.05	85.35	82.63	84.66	84.50	87,100
Aug 05, 2024	81.74	83.77	80.99	83.07	82.91	84,800
Aug 02, 2024	86.47	86.92	83.50	84.25	84.09	248,400
Aug 01, 2024	87.66	88.42	87.23	87.54	87.37	113,300
Jul 31, 2024	86.09	88.25	85.87	87.99	87.82	105,800
Jul 30, 2024	85.95	86.17	85.34	85.41	85.25	58,200
Jul 29, 2024	86.13	86.13	85.37	85.66	85.49	58,900
Jul 26, 2024	85.63	86.38	85.14	86.03	85.86	76,000
Jul 25, 2024	86.82	87.04	85.24	85.24	85.08	78,800
Jul 24, 2024	86.96	87.35	86.68	86.85	86.68	74,500
Jul 23, 2024	86.11	87.69	86.11	87.31	87.14	53,800
Jul 22, 2024	85.93	86.67	85.56	86.52	86.35	58,200
Jul 19, 2024	85.85	86.24	85.03	85.34	85.18	49,500
Jul 18, 2024	85.82	86.72	85.82	86.33	86.16	99,700
Jul 17, 2024	86.81	87.02	85.55	85.83	85.66	81,400
Jul 16, 2024	85.78	87.46	85.59	87.46	87.29	159,400
Jul 15, 2024	85.02	85.72	84.88	85.04	84.88	93,800
Jul 12, 2024	85.62	85.81	84.67	85.17	85.01	112,200
Jul 11, 2024	85.55	85.99	84.99	85.01	84.85	123,300
Jul 10, 2024	84.00	85.52	84.00	85.38	85.22	39,700
Jul 09, 2024	84.68	84.90	83.84	83.93	83.77	34,600
Jul 08, 2024	84.94	85.13	84.21	84.72	84.56	45,800
Jul 05, 2024	85.65	86.13	84.79	84.83	84.67	116,800
Jul 03, 2024	82.36	85.49	82.34	85.36	85.20	72,300
Jul 02, 2024	81.76	82.90	80.96	82.52	82.36	173,800
Jul 01, 2024	83.40	83.90	81.91	81.91	81.75	80,800
Jun 28, 2024	84.34	85.06	83.31	83.55	83.39	40,800
Jun 28, 2024	0.153 Dividend
Jun 27, 2024	83.54	84.60	83.54	84.35	84.03	74,100
Jun 26, 2024	82.77	83.42	81.94	83.28	82.97	70,800
Jun 25, 2024	83.09	83.59	82.13	83.29	82.98	62,500
Jun 24, 2024	81.99	83.27	81.39	83.14	82.83	193,300
Jun 21, 2024	80.33	82.03	79.68	81.85	81.54	367,400
Jun 20, 2024	81.80	82.53	79.41	80.37	80.07	146,100
Jun 18, 2024	82.54	82.97	82.09	82.36	82.05	49,400
Jun 17, 2024	82.10	82.92	81.68	82.72	82.41	104,700
Jun 14, 2024	81.80	83.05	81.80	82.48	82.17	67,000
Jun 13, 2024	81.78	82.78	81.49	82.64	82.33	44,800
Jun 12, 2024	81.53	82.57	80.91	82.15	81.84	81,900
Jun 11, 2024	80.64	81.38	80.46	80.72	80.42	150,800
Jun 10, 2024	81.71	81.71	80.88	80.93	80.63	156,000
Jun 07, 2024	82.32	83.01	81.81	82.11	81.80	104,600
Jun 06, 2024	82.86	83.48	82.55	82.97	82.66	147,600
Jun 05, 2024	81.47	83.37	81.22	83.09	82.78	160,400
Jun 04, 2024	80.15	81.55	80.11	81.40	81.10	108,300
Jun 03, 2024	80.71	81.13	79.58	80.07	79.77	130,900
May 31, 2024	79.15	80.83	78.44	80.68	80.38	298,300
May 30, 2024	78.69	79.26	78.13	78.82	78.53	97,400
May 29, 2024	80.28	80.79	78.60	78.68	78.39	96,100
May 28, 2024	80.67	81.95	80.59	80.81	80.51	112,300
May 24, 2024	79.97	81.77	79.81	81.65	81.34	98,300
May 23, 2024	81.03	81.03	79.28	79.46	79.16	91,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.76(+0.97%)

CAD/USD0.7258-0.0020(-0.28%)

CRUDE OIL74.49-1.07(-1.42%)

Bitcoin CAD86,496.02-662.65(-0.76%)

Stantec Inc. (STN)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.76(+0.97%)

CAD/USD
0.7258
-0.0020(-0.28%)

CRUDE OIL
74.49
-1.07(-1.42%)

Bitcoin CAD
86,496.02
-662.65(-0.76%)