Stantec (STN)
NYSE:STN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
89.85
90.16
86.52
87.75
87.75
+1.67%
615,855
1.89
Apr 07, 2026
87.63
87.63
85.58
86.31
86.31
-2.03%
466,269
1.43
Apr 06, 2026
86.70
88.15
86.65
88.10
88.10
+1.24%
288,589
0.88
Apr 03, 2026
85.95
88.09
85.50
87.02
87.02
0.00%
0
0.00
Apr 02, 2026
85.95
88.09
85.50
87.02
87.02
-0.39%
375,108
1.13
Apr 01, 2026
87.12
88.33
86.76
87.36
87.36
+1.11%
163,504
0.49
Mar 31, 2026
85.30
86.49
84.49
86.40
86.40
+2.27%
763,152
2.39
Mar 30, 2026
85.59
85.96
84.08
84.66
84.48
-0.82%
300,677
0.94
Mar 27, 2026
86.20
86.36
84.96
85.36
85.18
-1.85%
178,977
0.55
Mar 26, 2026
87.63
89.62
86.81
86.97
86.79
-1.76%
173,533
0.53
Mar 25, 2026
88.55
89.07
86.56
88.53
88.35
+0.89%
371,538
1.16
Mar 24, 2026
87.79
88.64
86.36
87.75
87.57
-1.44%
301,191
0.95
Mar 23, 2026
88.17
90.13
87.26
89.03
88.84
+2.71%
483,455
1.54
Mar 20, 2026
88.77
88.77
86.30
86.68
86.50
-2.46%
603,515
1.93
Mar 19, 2026
88.53
89.65
87.50
88.87
88.69
-0.17%
686,510
2.24
Mar 18, 2026
89.80
90.06
88.55
89.02
88.83
-1.03%
151,564
0.49
Mar 17, 2026
90.20
91.02
89.39
89.95
89.76
+0.49%
160,763
0.50
Mar 16, 2026
89.11
89.75
88.41
89.51
89.32
+1.36%
183,014
0.57
Mar 13, 2026
88.60
89.77
87.73
88.31
88.13
-0.61%
236,016
0.73
Mar 12, 2026
90.49
91.55
88.48
88.85
88.67
-2.82%
260,390
0.79
Mar 11, 2026
89.77
91.50
89.77
91.43
91.24
+1.05%
199,719
0.61
Mar 10, 2026
91.73
92.47
90.29
90.48
90.29
-0.87%
358,432
1.10
Mar 09, 2026
88.84
91.72
87.86
91.27
91.08
+0.89%
457,463
1.42
Mar 06, 2026
89.99
91.23
89.32
90.47
90.28
-1.14%
189,067
0.59
Mar 05, 2026
91.81
93.50
90.80
91.51
91.32
-1.33%
238,598
0.74
Mar 04, 2026
94.38
94.59
91.71
92.74
92.55
-1.78%
217,829
0.68
Mar 03, 2026
91.49
94.45
90.15
94.42
94.22
+1.69%
309,771
0.97
Mar 02, 2026
90.81
94.46
90.39
92.85
92.66
+0.09%
390,990
1.24
Feb 27, 2026
94.25
94.28
91.42
92.77
92.58
-2.58%
629,621
2.05
Feb 26, 2026
92.53
95.68
89.28
95.23
95.03
+5.49%
811,005
2.73
Feb 25, 2026
88.80
90.32
87.18
90.27
90.08
+2.92%
625,530
2.17
Feb 24, 2026
87.67
87.99
84.62
87.71
87.53
-0.34%
830,130
3.01
Feb 23, 2026
89.78
89.85
86.72
88.01
87.83
-2.37%
601,245
2.24
Feb 20, 2026
89.47
90.15
88.29
90.15
89.96
+0.79%
227,191
0.85
Feb 19, 2026
87.80
89.46
87.25
89.44
89.25
+1.48%
219,040
0.81
Feb 18, 2026
87.49
88.85
86.66
88.14
87.96
+1.25%
223,621
0.83
Feb 17, 2026
86.38
89.04
86.12
87.05
86.87
+0.02%
406,455
1.51
Feb 16, 2026
88.00
88.01
84.29
87.03
86.85
0.00%
0
0.00
Feb 13, 2026
88.00
88.01
84.29
87.03
86.85
-0.37%
689,103
2.56
Feb 12, 2026
99.75
99.75
87.10
87.35
87.17
-11.65%
960,626
3.69
Feb 11, 2026
103.23
103.23
98.40
98.87
98.66
-3.26%
331,486
1.26
Feb 10, 2026
103.17
103.87
102.19
102.20
101.99
-0.35%
235,022
0.89
Feb 09, 2026
101.91
102.78
101.50
102.56
102.35
+1.01%
370,205
1.42
Feb 06, 2026
100.84
102.83
100.56
101.53
101.32
+2.33%
210,046
0.81
Feb 05, 2026
100.10
100.47
98.83
99.22
99.01
-1.52%
306,934
1.19
Feb 04, 2026
99.52
101.06
99.24
100.75
100.54
+1.34%
327,697
1.29
Feb 03, 2026
100.68
101.41
98.52
99.42
99.21
-1.49%
218,185
0.86
Feb 02, 2026
98.65
101.00
98.56
100.92
100.71
+1.86%
189,716
0.75
Jan 30, 2026
99.70
100.50
97.53
99.08
98.87
-1.91%
294,689
1.17
Jan 29, 2026
100.61
101.58
99.79
101.01
100.80
+0.48%
202,377
0.81
Rows: