Education
About Us
Working with TipRanks
Follow Us
Stantec Inc (STN)
NYSE:STN
Time Period
1Y
Events
Historical Prices
Rows:
May 09, 2025
94.34
94.44
93.00
94.36
94.36
+0.53%
135,849
0.76
May 08, 2025
92.58
94.81
91.82
93.86
93.86
+2.76%
333,642
1.90
May 07, 2025
91.87
91.87
90.85
91.34
91.34
-0.08%
143,078
0.81
May 06, 2025
91.26
91.95
91.02
91.41
91.41
-0.29%
93,030
0.53
May 05, 2025
91.39
92.14
90.96
91.68
91.68
+0.01%
93,558
0.52
May 02, 2025
90.84
91.90
90.23
91.67
91.67
+1.93%
178,240
1.00
May 01, 2025
88.35
90.29
87.46
89.93
89.93
+2.43%
174,832
0.99
Apr 30, 2025
87.08
88.10
86.28
87.80
87.80
+0.33%
236,088
1.35
Apr 29, 2025
87.30
87.82
87.09
87.51
87.51
+0.06%
96,347
0.55
Apr 28, 2025
86.98
87.99
86.98
87.46
87.46
+0.38%
87,681
0.50
Apr 25, 2025
87.72
88.02
86.39
87.13
87.13
-1.10%
177,704
1.02
Apr 24, 2025
87.36
88.28
86.70
88.10
88.10
+1.73%
125,582
0.72
Apr 23, 2025
86.57
87.39
85.82
86.60
86.60
+1.81%
150,961
0.86
Apr 22, 2025
86.15
87.55
84.87
85.06
85.06
-1.05%
147,144
0.85
Apr 21, 2025
86.54
86.82
85.00
85.96
85.96
-1.56%
192,877
1.12
Apr 17, 2025
86.78
87.81
86.69
87.32
87.32
+0.61%
151,332
0.88
Apr 16, 2025
86.65
87.15
86.16
86.79
86.79
+0.18%
226,979
1.34
Apr 15, 2025
85.95
86.93
85.95
86.63
86.63
+0.76%
245,616
1.47
Apr 14, 2025
85.92
86.35
85.16
85.98
85.98
+0.74%
104,913
0.63
Apr 11, 2025
83.80
85.40
83.31
85.35
85.35
+2.42%
142,249
0.85
Apr 10, 2025
84.61
84.61
82.32
83.33
83.33
-2.29%
219,277
1.34
Apr 09, 2025
78.91
86.08
78.91
85.28
85.28
+8.06%
303,355
1.88
Apr 08, 2025
82.38
82.80
77.89
78.92
78.92
-1.08%
263,316
1.66
Apr 07, 2025
78.08
81.03
77.07
79.78
79.78
-0.56%
271,445
1.73
Apr 04, 2025
82.55
82.55
79.91
80.23
80.23
-5.29%
276,624
1.79
Apr 03, 2025
84.69
87.24
84.34
84.71
84.71
-0.65%
266,149
1.72
Apr 02, 2025
83.31
85.27
83.14
85.26
85.26
+1.89%
100,799
0.66
Apr 01, 2025
82.46
84.32
82.39
83.68
83.68
+1.01%
138,834
0.91
Mar 31, 2025
81.08
83.12
80.78
82.84
82.84
+1.05%
183,078
1.22
Mar 28, 2025
83.42
83.82
81.74
81.98
81.98
-1.54%
230,675
1.55
Mar 27, 2025
83.46
84.17
82.99
83.42
83.26
-0.17%
112,311
0.75
Mar 26, 2025
83.87
84.74
83.40
83.72
83.56
<+0.01%
134,763
0.90
Mar 25, 2025
83.80
84.05
83.33
83.87
83.71
+0.71%
110,523
0.74
Mar 24, 2025
82.74
83.90
82.70
83.44
83.28
+1.80%
208,679
1.41
Mar 21, 2025
83.09
83.09
81.93
82.12
81.96
-1.64%
298,937
2.07
Mar 20, 2025
83.01
83.66
82.72
83.65
83.49
+0.02%
88,985
0.61
Mar 19, 2025
82.89
83.81
82.30
83.79
83.63
+1.68%
81,861
0.57
Mar 18, 2025
83.43
83.81
82.05
82.56
82.40
-1.10%
110,592
0.76
Mar 17, 2025
81.99
83.69
81.99
83.64
83.48
+1.60%
142,008
0.98
Mar 14, 2025
81.05
82.52
80.91
82.48
82.32
+2.62%
123,251
0.84
Mar 13, 2025
81.83
81.93
80.16
80.53
80.38
-1.79%
137,979
0.95
Mar 12, 2025
81.22
82.54
80.54
82.15
82.00
+1.80%
164,239
1.14
Mar 11, 2025
83.42
83.42
80.71
80.85
80.70
-3.15%
285,258
2.03
Mar 10, 2025
81.66
83.69
81.40
83.64
83.48
+1.45%
222,870
1.60
Mar 07, 2025
82.59
82.93
81.35
82.60
82.44
-0.53%
135,368
0.97
Mar 06, 2025
82.74
83.88
82.28
83.20
83.04
+0.07%
142,305
1.03
Mar 05, 2025
82.37
83.73
81.87
83.30
83.14
+2.31%
145,444
1.06
Mar 04, 2025
82.89
83.71
81.51
81.57
81.42
-2.44%
222,570
1.64
Mar 03, 2025
85.36
86.48
83.27
83.77
83.61
-1.58%
173,692
1.28
Feb 28, 2025
85.00
85.98
83.95
85.28
85.12
+0.95%
264,020
1.95
Rows: