Education
About Us
Working with TipRanks
Follow Us
Stantec Inc (STN)
NYSE:STN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
99.47
100.52
99.28
100.04
100.04
+0.75%
182,897
0.74
Jan 15, 2026
99.26
100.02
98.83
99.30
99.30
+0.94%
228,943
0.93
Jan 14, 2026
98.41
98.89
96.83
98.38
98.38
+0.32%
286,497
1.17
Jan 13, 2026
99.11
99.31
97.50
98.07
98.07
-0.88%
298,446
1.24
Jan 12, 2026
98.14
99.33
97.97
98.94
98.94
+0.62%
234,226
0.98
Jan 09, 2026
97.49
98.57
97.49
98.33
98.33
+1.25%
256,180
1.08
Jan 08, 2026
98.16
98.30
95.89
97.12
97.12
-1.18%
405,498
1.73
Jan 07, 2026
99.87
99.99
97.41
98.28
98.28
-1.08%
374,463
1.63
Jan 06, 2026
97.70
99.70
96.72
99.35
99.35
+1.57%
362,100
1.59
Jan 05, 2026
96.33
98.68
96.29
97.81
97.81
+1.66%
317,102
1.41
Jan 02, 2026
94.99
96.44
94.72
96.21
96.21
+1.96%
205,518
0.92
Dec 31, 2025
95.13
95.13
94.32
94.36
94.36
-1.03%
404,435
1.85
Dec 30, 2025
96.00
96.49
95.16
95.34
95.34
-0.85%
294,553
1.35
Dec 29, 2025
96.04
96.75
95.74
96.16
96.16
+0.05%
302,900
1.41
Dec 26, 2025
96.00
96.41
95.90
96.11
96.11
+0.33%
110,781
0.51
Dec 24, 2025
96.40
96.98
95.44
95.79
95.79
-0.53%
320,729
1.51
Dec 23, 2025
94.62
96.30
94.32
96.30
96.30
+2.06%
508,149
2.44
Dec 22, 2025
94.45
95.05
93.76
94.36
94.36
+0.17%
316,764
1.52
Dec 19, 2025
93.77
94.40
93.13
94.20
94.20
+1.08%
473,553
2.31
Dec 18, 2025
92.97
93.39
91.63
93.19
93.19
+1.26%
947,177
4.67
Dec 17, 2025
94.25
94.38
92.02
92.03
92.03
-2.71%
162,083
0.80
Dec 16, 2025
93.59
94.99
91.54
94.59
94.59
+1.09%
305,656
1.52
Dec 15, 2025
94.01
94.54
93.10
93.57
93.57
-0.07%
439,039
2.24
Dec 12, 2025
95.57
95.57
93.38
93.64
93.64
-1.71%
206,193
1.06
Dec 11, 2025
94.65
95.69
94.65
95.27
95.27
+0.15%
151,847
0.78
Dec 10, 2025
94.79
95.82
94.41
95.13
95.13
+0.44%
292,285
1.53
Dec 09, 2025
96.14
96.14
94.68
94.71
94.71
-0.89%
196,058
1.03
Dec 08, 2025
95.01
96.21
95.00
95.56
95.56
+0.58%
235,044
1.23
Dec 05, 2025
95.40
96.15
94.96
95.01
95.01
+0.02%
133,341
0.69
Dec 04, 2025
95.76
96.03
94.88
94.99
94.99
-0.97%
171,757
0.89
Dec 03, 2025
94.95
96.01
94.14
95.92
95.92
+1.63%
161,957
0.85
Dec 02, 2025
95.82
96.10
94.27
94.38
94.38
-0.95%
189,894
1.00
Dec 01, 2025
95.40
95.92
94.53
95.29
95.29
-1.32%
162,871
0.86
Nov 28, 2025
96.22
97.01
96.19
96.56
96.56
+0.33%
82,568
0.43
Nov 26, 2025
96.34
97.22
96.22
96.24
96.24
+0.40%
125,056
0.66
Nov 25, 2025
94.46
96.31
94.35
95.86
95.86
+1.44%
206,526
1.09
Nov 24, 2025
93.75
94.68
92.69
94.50
94.50
+0.47%
284,314
1.53
Nov 21, 2025
94.18
94.71
92.44
94.06
94.06
0.00%
332,140
1.81
Nov 20, 2025
97.43
97.65
93.89
94.06
94.06
-1.96%
282,010
1.53
Nov 19, 2025
97.16
97.16
95.28
95.94
95.94
-0.99%
324,726
1.79
Nov 18, 2025
98.29
99.22
96.30
96.90
96.90
-2.28%
396,939
2.22
Nov 17, 2025
105.11
105.51
98.14
99.16
99.16
-6.37%
431,073
2.47
Nov 14, 2025
106.17
108.40
104.92
105.91
105.91
+1.14%
439,040
2.59
Nov 13, 2025
107.84
107.94
104.63
104.72
104.72
-2.93%
307,198
1.82
Nov 12, 2025
108.07
108.18
107.46
107.88
107.88
+0.06%
196,169
1.11
Nov 11, 2025
106.70
108.52
106.70
107.82
107.82
+0.82%
105,787
0.59
Nov 10, 2025
108.43
108.61
106.41
106.94
106.94
-1.06%
211,722
1.19
Nov 07, 2025
108.33
108.70
106.97
108.09
108.09
-0.40%
130,129
0.72
Nov 06, 2025
110.50
110.50
108.50
108.52
108.52
-1.73%
147,438
0.81
Nov 05, 2025
108.04
110.56
108.04
110.43
110.43
+2.32%
173,873
0.96
Rows: