Education
About Us
Working with TipRanks
Follow Us
Stantec Inc (STN)
NYSE:STN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
108.80
109.28
107.39
107.93
107.93
-1.44%
186,309
1.03
Nov 03, 2025
111.02
111.02
108.57
109.51
109.51
-1.24%
149,857
0.83
Oct 31, 2025
111.29
111.80
110.51
110.88
110.88
-0.88%
159,576
0.89
Oct 30, 2025
112.67
114.27
111.41
111.87
111.87
-0.95%
202,478
1.13
Oct 29, 2025
113.59
113.84
112.37
112.94
112.94
-0.67%
175,886
0.98
Oct 28, 2025
112.28
114.52
112.24
113.70
113.70
+1.28%
99,451
0.55
Oct 27, 2025
112.51
112.70
111.31
112.26
112.26
+0.14%
71,657
0.39
Oct 24, 2025
112.77
112.86
111.53
112.10
112.10
+0.18%
90,499
0.49
Oct 23, 2025
112.42
112.83
111.45
111.90
111.90
-0.38%
96,802
0.52
Oct 22, 2025
113.75
113.99
111.84
112.33
112.33
-0.85%
162,404
0.87
Oct 21, 2025
111.23
113.43
110.89
113.29
113.29
+1.23%
124,504
0.66
Oct 20, 2025
110.71
112.12
110.63
111.91
111.91
+1.67%
96,071
0.51
Oct 17, 2025
110.00
110.24
109.25
110.07
110.07
-0.21%
204,032
1.09
Oct 16, 2025
112.88
112.88
110.17
110.30
110.30
-1.70%
154,175
0.82
Rows: