STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Stantec Inc. (STN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

80.97

+0.09

(+0.11%)

At close: 04:00PM EDT

80.96

-0.01

(-0.02%)

After hours:

06:02PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	81.26	81.70	80.75	80.97	80.97	154,800
Apr 23, 2024	79.38	81.04	79.38	80.88	80.88	173,900
Apr 22, 2024	79.14	79.70	78.59	78.98	78.98	176,700
Apr 19, 2024	79.11	79.39	78.23	78.92	78.92	80,200
Apr 18, 2024	79.56	79.86	78.55	79.22	79.22	72,500
Apr 17, 2024	80.42	80.70	78.81	79.56	79.56	79,300
Apr 16, 2024	79.66	80.63	79.41	80.04	80.04	99,000
Apr 15, 2024	80.62	81.24	79.21	79.64	79.64	68,500
Apr 12, 2024	79.93	80.52	79.56	80.22	80.22	82,800
Apr 11, 2024	80.36	80.68	79.82	80.43	80.43	89,400
Apr 10, 2024	80.73	80.88	79.95	80.44	80.44	77,900
Apr 09, 2024	81.65	81.97	80.36	81.66	81.66	88,500
Apr 08, 2024	82.68	83.17	81.33	81.59	81.59	68,800
Apr 05, 2024	81.75	83.15	81.17	82.54	82.54	103,200
Apr 04, 2024	81.61	82.11	81.00	81.69	81.69	119,700
Apr 03, 2024	80.83	81.92	80.83	81.22	81.22	119,400
Apr 02, 2024	81.47	82.40	80.31	80.98	80.98	116,600
Apr 01, 2024	82.98	83.29	81.83	82.17	82.17	116,400
Mar 28, 2024	83.92	84.05	82.30	83.04	83.04	146,000
Mar 27, 2024	84.58	84.79	82.98	83.82	83.82	201,800
Mar 27, 2024	0.155 Dividend
Mar 26, 2024	84.93	85.30	84.37	84.44	84.29	99,200
Mar 25, 2024	85.72	86.38	85.12	85.14	84.98	82,100
Mar 22, 2024	86.20	86.34	85.82	85.92	85.76	57,200
Mar 21, 2024	86.74	86.95	86.05	86.08	85.92	150,200
Mar 20, 2024	85.83	86.58	85.49	86.48	86.32	98,500
Mar 19, 2024	85.68	86.10	84.83	85.72	85.56	93,000
Mar 18, 2024	85.37	86.39	85.22	85.68	85.52	96,600
Mar 15, 2024	84.72	85.18	84.22	84.85	84.69	238,700
Mar 14, 2024	85.13	85.70	84.62	84.92	84.76	108,000
Mar 13, 2024	84.94	86.12	84.83	85.27	85.11	90,700
Mar 12, 2024	83.87	85.14	83.81	85.06	84.90	88,700
Mar 11, 2024	84.66	84.66	82.95	83.69	83.54	104,600
Mar 08, 2024	84.55	85.58	84.39	85.05	84.89	118,300
Mar 07, 2024	82.96	84.41	82.64	84.37	84.22	170,700
Mar 06, 2024	81.73	82.90	81.73	82.55	82.40	77,200
Mar 05, 2024	81.54	82.43	81.11	81.70	81.55	120,400
Mar 04, 2024	81.35	82.50	81.01	82.29	82.14	139,400
Mar 01, 2024	83.03	83.61	81.18	81.74	81.59	224,500
Feb 29, 2024	86.30	87.53	81.42	83.35	83.20	339,500
Feb 28, 2024	84.01	85.38	84.01	84.79	84.63	189,200
Feb 27, 2024	83.99	84.53	83.51	84.53	84.37	56,400
Feb 26, 2024	83.03	83.85	83.03	83.77	83.62	106,400
Feb 23, 2024	83.95	84.26	82.80	83.04	82.89	109,900
Feb 22, 2024	82.98	83.94	82.91	83.64	83.49	90,200
Feb 21, 2024	82.40	82.63	81.76	82.32	82.17	60,800
Feb 20, 2024	82.89	83.28	81.33	82.62	82.47	99,600
Feb 16, 2024	82.99	83.83	82.99	83.41	83.26	66,600
Feb 15, 2024	82.52	83.10	81.42	83.07	82.92	112,000
Feb 14, 2024	80.47	82.52	80.47	82.39	82.24	123,100
Feb 13, 2024	80.07	80.65	79.41	79.95	79.80	112,000
Feb 12, 2024	81.21	81.42	80.24	80.84	80.69	79,900
Feb 09, 2024	81.39	81.43	80.83	81.38	81.23	68,600
Feb 08, 2024	81.62	81.69	81.07	81.42	81.27	88,100
Feb 07, 2024	81.18	81.94	80.63	81.57	81.42	82,300
Feb 06, 2024	81.31	81.85	80.50	80.68	80.53	137,800
Feb 05, 2024	82.02	82.02	80.96	81.24	81.09	56,800
Feb 02, 2024	81.64	82.50	81.07	82.40	82.25	64,600
Feb 01, 2024	80.63	82.08	80.63	82.08	81.93	133,500
Jan 31, 2024	81.91	82.36	80.25	80.40	80.25	99,200
Jan 30, 2024	81.31	82.00	81.21	81.84	81.69	106,300
Jan 29, 2024	80.87	81.25	80.59	81.22	81.07	83,200
Jan 26, 2024	80.91	81.21	80.55	80.95	80.80	76,700
Jan 25, 2024	80.43	80.79	79.90	80.70	80.55	129,600
Jan 24, 2024	81.05	81.41	79.75	79.88	79.73	62,900
Jan 23, 2024	80.50	80.61	80.05	80.52	80.37	55,200
Jan 22, 2024	80.62	81.20	80.08	80.46	80.31	64,900
Jan 19, 2024	80.06	80.57	79.61	80.32	80.17	156,600
Jan 18, 2024	79.00	80.10	79.00	80.05	79.90	67,200
Jan 17, 2024	78.59	78.79	78.16	78.61	78.47	80,800
Jan 16, 2024	79.11	79.42	77.80	78.99	78.85	140,000
Jan 12, 2024	80.21	80.93	79.14	79.73	79.58	134,400
Jan 11, 2024	80.20	80.39	79.61	80.08	79.93	110,600
Jan 10, 2024	80.16	81.22	80.16	80.41	80.26	130,700
Jan 09, 2024	78.43	80.21	78.43	79.84	79.69	84,000
Jan 08, 2024	78.39	78.89	78.15	78.62	78.48	271,800
Jan 05, 2024	78.27	79.04	77.82	78.08	77.94	66,700
Jan 04, 2024	78.50	79.40	78.42	78.55	78.41	53,400
Jan 03, 2024	78.16	78.66	78.11	78.32	78.18	90,500
Jan 02, 2024	79.17	79.26	78.32	78.81	78.67	101,300
Dec 29, 2023	79.90	80.44	79.68	80.19	80.04	54,700
Dec 28, 2023	79.41	80.17	79.41	79.93	79.78	86,600
Dec 28, 2023	0.148 Dividend
Dec 27, 2023	79.12	79.82	78.78	79.62	79.33	78,700
Dec 26, 2023	78.85	79.24	78.74	79.01	78.72	17,900
Dec 22, 2023	78.00	78.86	77.99	78.83	78.54	75,000
Dec 21, 2023	77.33	78.36	77.08	77.94	77.65	117,300
Dec 20, 2023	77.17	77.96	76.78	76.79	76.51	110,000
Dec 19, 2023	76.99	77.85	76.99	77.28	76.99	142,600
Dec 18, 2023	75.72	76.93	75.39	76.77	76.49	110,200
Dec 15, 2023	75.84	76.14	74.62	76.05	75.77	182,500
Dec 14, 2023	76.96	77.23	74.87	75.67	75.39	208,900
Dec 13, 2023	75.97	76.70	75.56	76.57	76.29	135,300
Dec 12, 2023	76.40	76.40	75.59	75.83	75.55	170,200
Dec 11, 2023	77.14	77.29	75.71	76.32	76.04	175,400
Dec 08, 2023	78.11	78.34	76.94	77.32	77.03	79,700
Dec 07, 2023	77.42	77.95	77.12	77.78	77.49	96,100
Dec 06, 2023	76.22	77.69	76.22	77.41	77.12	207,300
Dec 05, 2023	72.80	76.14	72.80	75.88	75.60	235,500
Dec 04, 2023	75.30	75.32	74.49	74.74	74.46	123,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7292-0.0005(-0.08%)

CRUDE OIL82.85+0.04(+0.05%)

Bitcoin CAD86,850.49-3,769.68(-4.16%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Stantec Inc. (STN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7292
-0.0005(-0.08%)

CRUDE OIL
82.85
+0.04(+0.05%)

Bitcoin CAD
86,850.49
-3,769.68(-4.16%)