Stantec Inc. (STN)
83.40
-1.88 (-2.20%)
At close: Apr 10, 2025, 3:59 PM
83.27
-0.16%
After-hours: Apr 10, 2025, 08:00 PM EDT
Stantec Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 78.91 | 86.08 | 78.91 | 85.30 | 6.38 | 8.08% | 294,616 |
| Apr 8, 2025 | 82.38 | 82.80 | 77.89 | 78.92 | -0.86 | -1.08% | 263,316 |
| Apr 7, 2025 | 78.08 | 81.03 | 77.07 | 79.78 | -0.45 | -0.56% | 271,445 |
| Apr 4, 2025 | 82.55 | 82.55 | 79.91 | 80.23 | -4.48 | -5.29% | 276,624 |
| Apr 3, 2025 | 84.69 | 87.24 | 84.34 | 84.71 | -0.55 | -0.65% | 266,149 |
| Apr 2, 2025 | 83.31 | 85.27 | 83.14 | 85.26 | 1.58 | 1.89% | 100,800 |
| Apr 1, 2025 | 82.46 | 84.32 | 82.39 | 83.68 | 0.84 | 1.01% | 138,834 |
| Mar 31, 2025 | 81.08 | 83.12 | 80.78 | 82.84 | 0.86 | 1.05% | 183,100 |
| Mar 28, 2025 | 83.42 | 83.82 | 81.74 | 81.98 | -1.44 | -1.73% | 230,700 |
| Mar 27, 2025 | 83.46 | 84.17 | 82.99 | 83.42 | -0.30 | -0.36% | 112,311 |
| Mar 26, 2025 | 83.87 | 84.74 | 83.40 | 83.72 | -0.15 | -0.18% | 134,800 |
| Mar 25, 2025 | 83.80 | 84.05 | 83.33 | 83.87 | 0.43 | 0.52% | 110,523 |
| Mar 24, 2025 | 82.74 | 83.90 | 82.70 | 83.44 | 1.32 | 1.61% | 208,700 |
| Mar 21, 2025 | 83.09 | 83.09 | 81.93 | 82.12 | -1.53 | -1.83% | 298,937 |
| Mar 20, 2025 | 83.01 | 83.66 | 82.72 | 83.65 | -0.14 | -0.17% | 89,000 |
| Mar 19, 2025 | 82.89 | 83.81 | 82.30 | 83.79 | 1.23 | 1.49% | 81,900 |
| Mar 18, 2025 | 83.43 | 83.81 | 82.05 | 82.56 | -1.08 | -1.29% | 110,600 |
| Mar 17, 2025 | 81.99 | 83.69 | 81.99 | 83.64 | 1.16 | 1.41% | 142,008 |
| Mar 14, 2025 | 81.05 | 82.52 | 80.91 | 82.48 | 1.95 | 2.42% | 123,300 |
| Mar 13, 2025 | 81.83 | 81.93 | 80.16 | 80.53 | -1.62 | -1.97% | 138,000 |
| Mar 12, 2025 | 81.22 | 82.54 | 80.54 | 82.15 | 1.30 | 1.61% | 164,239 |
| Mar 11, 2025 | 83.42 | 83.42 | 80.71 | 80.85 | -2.79 | -3.34% | 285,300 |
| Mar 10, 2025 | 81.66 | 83.69 | 81.40 | 83.64 | 1.04 | 1.26% | 222,900 |
| Mar 7, 2025 | 82.59 | 82.93 | 81.35 | 82.60 | -0.60 | -0.72% | 135,400 |
| Mar 6, 2025 | 82.74 | 83.88 | 82.28 | 83.20 | -0.10 | -0.12% | 142,305 |
| Mar 5, 2025 | 82.37 | 83.73 | 81.87 | 83.30 | 1.73 | 2.12% | 145,444 |
| Mar 4, 2025 | 82.89 | 83.71 | 81.51 | 81.57 | -2.20 | -2.63% | 222,600 |
| Mar 3, 2025 | 85.36 | 86.48 | 83.27 | 83.77 | -1.51 | -1.77% | 173,700 |
| Feb 28, 2025 | 85.00 | 85.98 | 83.95 | 85.28 | 0.64 | 0.76% | 264,020 |
| Feb 27, 2025 | 88.13 | 88.25 | 84.53 | 84.64 | -4.69 | -5.25% | 363,643 |
| Feb 26, 2025 | 85.00 | 90.24 | 84.74 | 89.33 | 5.59 | 6.68% | 534,300 |
| Feb 25, 2025 | 77.94 | 83.93 | 77.93 | 83.74 | 7.37 | 9.65% | 300,649 |
| Feb 24, 2025 | 76.49 | 77.09 | 75.94 | 76.37 | 0.26 | 0.34% | 151,917 |
| Feb 21, 2025 | 77.28 | 77.28 | 76.01 | 76.11 | -0.73 | -0.95% | 106,607 |
| Feb 20, 2025 | 78.02 | 78.02 | 76.51 | 76.84 | -1.30 | -1.66% | 119,800 |
| Feb 19, 2025 | 77.00 | 78.24 | 76.97 | 78.14 | 1.07 | 1.39% | 105,700 |
| Feb 18, 2025 | 77.22 | 77.25 | 76.72 | 77.07 | -0.22 | -0.28% | 137,700 |
| Feb 14, 2025 | 78.24 | 78.35 | 77.17 | 77.29 | -0.53 | -0.68% | 113,914 |
| Feb 13, 2025 | 76.97 | 77.90 | 76.97 | 77.82 | 0.99 | 1.29% | 159,518 |
| Feb 12, 2025 | 76.77 | 77.80 | 76.49 | 76.83 | -0.40 | -0.52% | 100,009 |
| Feb 11, 2025 | 77.75 | 77.85 | 76.88 | 77.23 | -1.04 | -1.33% | 151,639 |
| Feb 10, 2025 | 77.16 | 78.55 | 76.89 | 78.27 | 1.68 | 2.19% | 131,800 |
| Feb 7, 2025 | 76.52 | 76.83 | 75.91 | 76.59 | 0.15 | 0.20% | 190,632 |
| Feb 6, 2025 | 76.53 | 77.22 | 76.11 | 76.44 | 0.02 | 0.03% | 93,500 |
| Feb 5, 2025 | 75.82 | 76.78 | 75.82 | 76.42 | 0.60 | 0.79% | 118,300 |
| Feb 4, 2025 | 75.38 | 76.75 | 75.03 | 75.82 | 1.20 | 1.61% | 112,500 |
| Feb 3, 2025 | 75.24 | 75.55 | 73.18 | 74.62 | -2.81 | -3.63% | 244,023 |
| Jan 31, 2025 | 79.32 | 79.54 | 77.36 | 77.43 | -1.64 | -2.07% | 123,500 |
| Jan 30, 2025 | 79.77 | 80.60 | 78.43 | 79.07 | -0.12 | -0.15% | 129,600 |
| Jan 29, 2025 | 78.20 | 79.60 | 77.71 | 79.19 | 0.68 | 0.87% | 127,542 |