NYSE : STN
Stantec Inc. — Price history
Industrials · Engineering & Construction · Canada
Last price 72.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stantec Inc. (STN) closed at 76.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 73.23 | 76.94 | 73.23 | 76.34 | 364,320 | +5.57% |
| 2026-10-30 | 72.56 | 73.07 | 71.95 | 72.31 | 262,539 | +0.03% |
| 2026-10-29 | 72.44 | 72.66 | 71.72 | 72.29 | 395,018 | +0.60% |
| 2026-10-28 | 70.81 | 71.94 | 70.69 | 71.86 | 460,442 | +1.64% |
| 2026-10-27 | 71.06 | 71.58 | 70.07 | 70.7 | 331,972 | -0.44% |
| 2026-10-26 | 70.76 | 71.73 | 70.76 | 71.01 | 365,578 | -0.14% |
| 2026-10-23 | 72.21 | 72.47 | 70.705 | 71.11 | 366,125 | -2.28% |
| 2026-10-22 | 70.8 | 73.03 | 69.965 | 72.77 | 446,541 | +3.63% |
| 2026-10-21 | 69.15 | 70.25 | 68.75 | 70.22 | 356,236 | +1.72% |
| 2026-10-20 | 68.93 | 69.415 | 68.34 | 69.03 | 300,756 | +0.70% |
| 2026-10-19 | 69.28 | 69.915 | 68.14 | 68.55 | 230,967 | -1.05% |
| 2026-10-16 | 69.99 | 70.41 | 68.53 | 69.28 | 269,388 | +0.13% |
| 2026-10-15 | 67.77 | 69.525 | 66.68 | 69.19 | 492,486 | +3.10% |
| 2026-10-14 | 67.43 | 67.76 | 66.53 | 67.11 | 187,944 | -0.75% |
| 2026-10-13 | 67.18 | 67.84 | 66.61 | 67.62 | 224,170 | +1.24% |
| 2026-10-12 | 66.82 | 67.23 | 66.18 | 66.79 | 122,232 | -0.10% |
| 2026-10-09 | 67.72 | 67.72 | 66.29 | 66.86 | 191,205 | -1.49% |
| 2026-10-08 | 66.56 | 67.87 | 65.78 | 67.87 | 257,772 | +1.80% |
| 2026-10-07 | 67 | 67.69 | 65.35 | 66.67 | 284,410 | -1.29% |
| 2026-10-06 | 67.2 | 68.15 | 66.99 | 67.54 | 319,103 | +1.02% |
| 2026-10-05 | 67.22 | 67.77 | 66.55 | 66.86 | 331,131 | -0.87% |
| 2026-10-02 | 67.54 | 67.96 | 67 | 67.45 | 311,692 | +0.46% |
| 2026-10-01 | 67.83 | 68.05 | 66.73 | 67.14 | 302,742 | -0.33% |
| 2026-09-30 | 67.19 | 67.91 | 66.9 | 67.36 | 285,222 | +0.18% |
| 2026-09-29 | 68.46 | 68.73 | 66.79 | 67.24 | 258,821 | -1.91% |
| 2026-09-28 | 68.29 | 69.39 | 68.1 | 68.72 | 208,906 | -0.43% |
| 2026-09-25 | 68.7 | 69.16 | 67.83 | 69.02 | 229,945 | +0.85% |
| 2026-09-24 | 70.31 | 70.61 | 68.095 | 68.44 | 368,774 | -3.17% |
| 2026-09-23 | 70.84 | 71.52 | 70.43 | 70.68 | 308,686 | -0.55% |
| 2026-09-22 | 71.45 | 71.69 | 70.435 | 71.07 | 363,045 | +0.47% |
| 2026-09-21 | 69.56 | 70.92 | 69.24 | 70.74 | 387,787 | +2.45% |
| 2026-09-18 | 70.6 | 70.85 | 68.87 | 69.05 | 878,032 | -2.44% |
| 2026-09-17 | 71.05 | 71.25 | 69.693 | 70.78 | 238,681 | +0.53% |
| 2026-09-16 | 70.6 | 71.49 | 70.23 | 70.41 | 336,686 | -0.27% |
| 2026-09-15 | 69.95 | 71.74 | 69.66 | 70.6 | 323,397 | +0.24% |
| 2026-09-14 | 70.47 | 70.885 | 69.6 | 70.43 | 283,123 | +1.11% |
| 2026-09-11 | 70.72 | 70.77 | 69 | 69.66 | 291,655 | -0.54% |
| 2026-09-10 | 70.15 | 71.41 | 69.795 | 70.04 | 281,304 | -0.68% |
| 2026-09-09 | 72.73 | 72.76 | 70.32 | 70.52 | 374,701 | -3.30% |
| 2026-09-08 | 73.81 | 74.29 | 72.34 | 72.93 | 327,128 | -0.80% |
| 2026-09-04 | 72.36 | 73.94 | 71.74 | 73.52 | 245,106 | +0.66% |
| 2026-09-03 | 73.66 | 74.4 | 72.22 | 73.04 | 256,349 | +0.52% |
| 2026-09-02 | 71.8 | 72.98 | 71.3 | 72.66 | 291,320 | +1.20% |
| 2026-09-01 | 73 | 73 | 71.35 | 71.8 | 275,618 | -1.64% |
| 2026-08-31 | 74.3 | 74.67 | 72.83 | 73 | 275,294 | -2.39% |
| 2026-08-28 | 74.85 | 75.24 | 74.48 | 74.79 | 239,678 | +0.11% |
| 2026-08-27 | 75.62 | 75.695 | 74.46 | 74.71 | 328,834 | -0.94% |
| 2026-08-26 | 73.14 | 75.81 | 73.14 | 75.42 | 363,652 | +2.63% |
| 2026-08-25 | 74.33 | 75.5 | 73.39 | 73.49 | 416,306 | -0.97% |
| 2026-08-24 | 74.17 | 74.28 | 72.4 | 74.21 | 365,779 | +0.19% |
| 2026-08-21 | 74 | 75.06 | 73.955 | 74.07 | 239,990 | +0.26% |
| 2026-08-20 | 74.37 | 74.41 | 72.9 | 73.88 | 411,048 | -1.23% |
| 2026-08-19 | 74.45 | 75.7 | 73.94 | 74.8 | 437,477 | +0.81% |
| 2026-08-18 | 75.74 | 77.48 | 74.16 | 74.2 | 340,639 | -0.09% |
| 2026-08-17 | 73.42 | 75.63 | 73.065 | 74.27 | 547,768 | +0.77% |
| 2026-08-14 | 74.88 | 75.65 | 73.145 | 73.7 | 486,351 | -0.42% |
| 2026-08-13 | 73.36 | 74.66 | 70.84 | 74.01 | 743,132 | -0.32% |
| 2026-08-12 | 74.37 | 75.005 | 73.58 | 74.25 | 431,971 | -0.36% |
| 2026-08-11 | 73.14 | 75.15 | 73.01 | 74.52 | 398,239 | +1.80% |
| 2026-08-10 | 73.35 | 73.68 | 72.78 | 73.2 | 251,798 | -0.42% |
| 2026-08-07 | 72.73 | 73.96 | 72.73 | 73.51 | 248,123 | +0.55% |
| 2026-08-06 | 72.83 | 74.38 | 72.55 | 73.11 | 307,297 | -0.04% |
| 2026-08-05 | 73.27 | 73.81 | 72.76 | 73.14 | 427,669 | +0.81% |
| 2026-08-04 | 71.28 | 72.7 | 70.86 | 72.55 | 464,228 | +1.26% |
| 2026-08-03 | 71.27 | 72.42 | 70.7 | 71.65 | 146,379 | +1.65% |
| 2026-07-31 | 69 | 70.95 | 69 | 70.49 | 441,674 | +1.51% |
| 2026-07-30 | 72.22 | 72.33 | 68.81 | 69.44 | 589,490 | -3.04% |
| 2026-07-29 | 71.49 | 72.195 | 70.13 | 71.62 | 472,037 | -0.25% |
| 2026-07-28 | 71.3 | 72.285 | 70.47 | 71.8 | 695,155 | +1.71% |
| 2026-07-27 | 68.28 | 70.64 | 67.18 | 70.59 | 448,124 | +4.64% |
| 2026-07-24 | 67.08 | 68.05 | 66.64 | 67.46 | 351,335 | +1.06% |
| 2026-07-23 | 67.86 | 67.96 | 66.26 | 66.75 | 379,732 | -1.91% |
| 2026-07-22 | 68.64 | 68.72 | 67.72 | 68.05 | 288,516 | -0.29% |
| 2026-07-21 | 68.82 | 69.01 | 68.02 | 68.25 | 204,694 | -1.26% |
| 2026-07-20 | 69.62 | 69.62 | 68.31 | 69.12 | 520,568 | -0.63% |
| 2026-07-17 | 70.19 | 70.66 | 69.03 | 69.56 | 551,448 | -1.26% |
| 2026-07-16 | 68.94 | 71.183 | 68.92 | 70.45 | 372,485 | +2.58% |
| 2026-07-15 | 69.18 | 70.25 | 68.52 | 68.68 | 356,310 | +0.13% |
| 2026-07-14 | 68.16 | 69.415 | 67.65 | 68.59 | 457,324 | -0.26% |
| 2026-07-13 | 69.89 | 70.46 | 68.56 | 68.77 | 399,810 | -0.69% |
| 2026-07-10 | 68.955 | 69.94 | 68.71 | 69.25 | 370,219 | +0.65% |
| 2026-07-09 | 69.17 | 69.81 | 68.65 | 68.8 | 496,209 | -1.16% |
| 2026-07-08 | 67.87 | 69.715 | 67.28 | 69.61 | 426,975 | +1.24% |
| 2026-07-07 | 71.37 | 71.67 | 68.2 | 68.76 | 428,036 | -2.73% |
| 2026-07-06 | 70.16 | 70.93 | 69.51 | 70.69 | 702,972 | +0.94% |
| 2026-07-02 | 68.05 | 70.265 | 68.03 | 70.03 | 415,300 | +3.56% |
| 2026-07-01 | 69.61 | 69.75 | 67.3 | 67.62 | 225,969 | -1.87% |
| 2026-06-30 | 68.65 | 68.93 | 67.96 | 68.91 | 690,879 | +0.11% |
| 2026-06-29 | 69.83 | 69.895 | 68.555 | 69.01 | 443,836 | -0.62% |
| 2026-06-26 | 68.04 | 69.707 | 68.02 | 69.44 | 396,642 | +2.16% |
| 2026-06-25 | 69 | 69.68 | 67.775 | 67.97 | 436,419 | -2.13% |
| 2026-06-24 | 68.21 | 70.5 | 67.945 | 69.45 | 1,014,860 | +1.98% |
| 2026-06-23 | 68.34 | 68.89 | 68.02 | 68.1 | 1,120,008 | -0.58% |
| 2026-06-22 | 67.08 | 68.875 | 66.94 | 68.5 | 714,361 | +1.20% |
| 2026-06-18 | 69.46 | 69.96 | 67.14 | 67.69 | 786,620 | -2.94% |
| 2026-06-17 | 71.26 | 71.845 | 69.47 | 69.74 | 449,630 | -2.67% |
| 2026-06-16 | 71.3 | 72.37 | 70.76 | 71.65 | 705,753 | +0.56% |
| 2026-06-15 | 73.13 | 73.49 | 71.12 | 71.25 | 222,642 | -1.40% |
| 2026-06-12 | 72.61 | 73 | 70.85 | 72.26 | 457,920 | +0.33% |
| 2026-06-11 | 71.42 | 72.16 | 70.84 | 72.02 | 547,522 | +0.95% |
| 2026-06-10 | 73.36 | 73.89 | 71.33 | 71.34 | 499,269 | -3.45% |
| 2026-06-09 | 74 | 75.61 | 72.58 | 73.89 | 359,196 | +0.60% |
| 2026-06-08 | 73.57 | 74.43 | 73.16 | 73.45 | 752,454 | -0.58% |
| 2026-06-05 | 75.72 | 75.72 | 73.73 | 73.88 | 294,724 | -1.86% |
| 2026-06-04 | 74.04 | 76.24 | 73.69 | 75.28 | 513,267 | +2.34% |
| 2026-06-03 | 74.6 | 74.896 | 73.355 | 73.56 | 354,163 | -1.71% |
| 2026-06-02 | 75.82 | 76.765 | 74.625 | 74.84 | 380,365 | -2.00% |
| 2026-06-01 | 75.05 | 77.59 | 74.06 | 76.37 | 487,916 | +1.09% |
| 2026-05-29 | 75.6 | 76.55 | 74.8 | 75.55 | 271,591 | -0.15% |
| 2026-05-28 | 74.95 | 77.06 | 74.61 | 75.66 | 341,031 | +0.25% |
| 2026-05-27 | 76.78 | 77.66 | 75.47 | 75.47 | 371,669 | -1.94% |
| 2026-05-26 | 76.68 | 77.78 | 76.1 | 76.96 | 416,900 | +0.55% |
| 2026-05-22 | 76.29 | 77.06 | 75.99 | 76.54 | 274,437 | +0.49% |
| 2026-05-21 | 75.46 | 76.52 | 73.63 | 76.17 | 429,945 | +1.71% |
| 2026-05-20 | 76.51 | 76.81 | 74.58 | 74.89 | 478,702 | -2.60% |
| 2026-05-19 | 76.95 | 78.79 | 75.95 | 76.89 | 492,961 | -0.52% |
| 2026-05-18 | 76.74 | 78.1 | 76.41 | 77.29 | 242,222 | +0.03% |
| 2026-05-15 | 73.71 | 77.4 | 73.01 | 77.27 | 604,279 | +6.18% |
| 2026-05-14 | 79.91 | 80.545 | 72.46 | 72.77 | 775,171 | -6.62% |
| 2026-05-13 | 83.44 | 83.44 | 77.41 | 77.93 | 711,725 | -6.46% |