Stantec Inc.
77.99
0.48 (0.62%)
At close: Jan 15, 2025, 9:58 AM

STN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 77.09 77.87 77.00 77.51 0.91 1.19% 90,939
Jan 13, 2025 75.59 76.67 74.98 76.60 0.48 0.63% 87,033
Jan 10, 2025 76.36 77.09 75.57 76.12 -0.81 -1.05% 109,827
Jan 8, 2025 76.95 76.99 76.18 76.93 -0.29 -0.38% 76,014
Jan 7, 2025 77.11 77.70 76.92 77.22 0.14 0.18% 146,500
Jan 6, 2025 79.50 80.16 76.91 77.08 -2.11 -2.66% 77,501
Jan 3, 2025 78.60 79.25 78.52 79.19 0.65 0.83% 134,300
Jan 2, 2025 78.42 78.77 78.14 78.54 0.09 0.11% 156,000
Dec 31, 2024 78.33 78.56 77.84 78.45 -0.10 -0.13% 271,200
Dec 30, 2024 78.50 78.81 77.61 78.55 -0.33 -0.42% 41,600
Dec 27, 2024 79.63 79.70 78.33 78.88 -0.88 -1.10% 47,540
Dec 26, 2024 79.21 79.83 78.85 79.76 0.18 0.23% 29,526
Dec 24, 2024 79.13 79.65 78.90 79.58 0.29 0.37% 181,100
Dec 23, 2024 79.56 79.56 78.58 79.29 -0.21 -0.26% 105,100
Dec 20, 2024 79.23 80.31 79.01 79.50 -0.29 -0.36% 159,555
Dec 19, 2024 79.85 80.58 79.42 79.79 0.24 0.30% 108,915
Dec 18, 2024 81.33 81.59 79.44 79.55 -1.59 -1.96% 115,100
Dec 17, 2024 81.68 81.96 81.01 81.14 -0.94 -1.15% 88,048
Dec 16, 2024 82.46 83.17 81.87 82.08 -0.53 -0.64% 101,446
Dec 13, 2024 83.21 83.49 82.29 82.61 -0.62 -0.74% 86,300
Dec 12, 2024 84.17 84.32 82.84 83.23 -1.32 -1.56% 164,631
Dec 11, 2024 85.37 85.37 84.35 84.55 0.03 0.04% 88,700
Dec 10, 2024 84.94 85.26 84.27 84.52 -0.87 -1.02% 195,900
Dec 9, 2024 86.37 86.53 85.13 85.39 -1.14 -1.32% 89,736
Dec 6, 2024 87.20 87.71 86.44 86.53 -0.45 -0.52% 81,110
Dec 5, 2024 87.47 87.56 86.31 86.98 -0.52 -0.59% 85,125
Dec 4, 2024 85.60 87.58 85.60 87.50 1.67 1.95% 152,900
Dec 3, 2024 86.60 86.96 85.66 85.83 -0.92 -1.06% 119,400
Dec 2, 2024 86.81 87.13 86.22 86.75 -0.27 -0.31% 78,905
Nov 29, 2024 86.11 87.03 86.11 87.02 1.31 1.53% 68,500
Nov 27, 2024 85.62 86.70 85.50 85.71 -0.17 -0.20% 153,412
Nov 26, 2024 86.54 86.87 85.42 85.88 -1.04 -1.20% 129,043
Nov 25, 2024 86.20 87.13 85.97 86.92 0.95 1.11% 260,041
Nov 22, 2024 86.26 86.58 85.56 85.97 -0.06 -0.07% 84,743
Nov 21, 2024 84.68 86.03 84.30 86.03 1.90 2.26% 109,121
Nov 20, 2024 83.25 84.17 82.80 84.13 1.09 1.31% 147,027
Nov 19, 2024 82.35 83.27 82.05 83.04 0.51 0.62% 138,734
Nov 18, 2024 82.19 82.71 81.77 82.53 0.22 0.27% 170,500
Nov 15, 2024 82.76 82.96 82.22 82.31 -0.62 -0.75% 185,600
Nov 14, 2024 82.64 83.59 81.94 82.93 0.34 0.41% 202,539
Nov 13, 2024 81.98 82.85 81.60 82.59 0.35 0.43% 374,346
Nov 12, 2024 83.20 83.23 81.81 82.24 -0.72 -0.87% 122,421
Nov 11, 2024 81.29 83.75 81.29 82.96 2.32 2.88% 226,800
Nov 8, 2024 83.94 84.10 80.25 80.64 -3.95 -4.67% 165,500
Nov 7, 2024 84.90 85.93 84.34 84.59 0.29 0.34% 210,039
Nov 6, 2024 84.17 84.63 82.81 84.30 0.87 1.04% 108,001
Nov 5, 2024 82.61 83.47 82.61 83.43 1.04 1.26% 48,400
Nov 4, 2024 81.23 82.63 81.23 82.39 0.90 1.10% 56,028
Nov 1, 2024 81.57 81.99 81.32 81.49 0.33 0.41% 51,800
Oct 31, 2024 81.97 82.22 81.11 81.16 -0.93 -1.13% 81,623

Create Price Alert on STN

Your price alert will notify you when the stock price is above 77.99.

Add to Watchlist