Stantec Inc. STN.TO
122.20 CAD +14.81 (+13.79%)
As ofNov 13, 2026, 4:00 PM EST
118.00 Day range 124.50
93.99 52-week range 148.63
- YTD
- -5.65%
- 1 year
- -16.83%
STN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.00 | 124.50 | 118.00 | 122.20 | +14.81 | +13.79% | 875,684 |
| Nov 12, 2026 | 108.40 | 110.05 | 106.74 | 107.39 | -0.19 | -0.18% | 473,200 |
| Nov 11, 2026 | 107.91 | 108.12 | 106.98 | 107.58 | +0.16 | +0.15% | 282,900 |
| Nov 10, 2026 | 107.52 | 108.23 | 106.63 | 107.42 | -0.15 | -0.14% | 393,700 |
| Nov 9, 2026 | 106.01 | 108.72 | 106.01 | 107.57 | +2.55 | +2.43% | 630,700 |
| Nov 6, 2026 | 104.28 | 106.28 | 103.96 | 105.02 | -1.05 | -0.99% | 317,700 |
| Nov 5, 2026 | 110.06 | 110.54 | 103.85 | 106.07 | -4.08 | -3.70% | 650,500 |
| Nov 4, 2026 | 110.00 | 111.07 | 108.81 | 110.15 | +1.33 | +1.22% | 655,000 |
| Nov 3, 2026 | 106.00 | 108.90 | 105.33 | 108.82 | +2.03 | +1.90% | 636,700 |
| Nov 2, 2026 | 102.08 | 107.68 | 101.68 | 106.79 | +5.86 | +5.81% | 671,900 |
| Oct 30, 2026 | 101.22 | 101.97 | 100.63 | 100.93 | -0.09 | -0.09% | 349,100 |
| Oct 29, 2026 | 101.03 | 101.55 | 100.20 | 101.02 | +0.43 | +0.43% | 388,700 |
| Oct 28, 2026 | 99.40 | 100.75 | 99.30 | 100.59 | +1.29 | +1.30% | 422,500 |
| Oct 27, 2026 | 99.55 | 100.35 | 98.24 | 99.30 | -0.19 | -0.19% | 485,700 |
| Oct 26, 2026 | 99.66 | 100.73 | 99.30 | 99.49 | -0.10 | -0.10% | 387,500 |
| Oct 23, 2026 | 101.22 | 101.59 | 98.84 | 99.59 | -2.55 | -2.50% | 372,000 |
| Oct 22, 2026 | 98.43 | 102.32 | 98.08 | 102.14 | +3.57 | +3.62% | 419,100 |
| Oct 21, 2026 | 97.11 | 98.67 | 96.72 | 98.57 | +1.52 | +1.57% | 312,900 |
| Oct 20, 2026 | 96.97 | 97.44 | 96.02 | 97.05 | +0.17 | +0.18% | 357,600 |
| Oct 19, 2026 | 98.33 | 98.56 | 96.00 | 96.88 | -1.03 | -1.05% | 325,400 |
| Oct 16, 2026 | 99.02 | 99.68 | 97.04 | 97.91 | -0.46 | -0.47% | 362,300 |
| Oct 15, 2026 | 95.05 | 98.67 | 94.75 | 98.37 | +2.82 | +2.95% | 605,500 |
| Oct 14, 2026 | 96.32 | 96.82 | 94.98 | 95.55 | -0.78 | -0.81% | 386,500 |
| Oct 13, 2026 | 95.74 | 96.42 | 94.56 | 96.33 | +1.06 | +1.11% | 549,500 |
| Oct 9, 2026 | 96.36 | 96.67 | 94.64 | 95.27 | -1.15 | -1.19% | 696,300 |
| Oct 8, 2026 | 95.27 | 96.44 | 93.64 | 96.42 | +1.24 | +1.30% | 401,500 |
| Oct 7, 2026 | 95.54 | 96.51 | 93.15 | 95.18 | -0.91 | -0.95% | 556,100 |
| Oct 6, 2026 | 95.64 | 96.89 | 95.45 | 96.09 | +0.76 | +0.80% | 569,900 |
| Oct 5, 2026 | 96.26 | 96.58 | 94.87 | 95.33 | -0.92 | -0.96% | 405,000 |
| Oct 2, 2026 | 96.29 | 96.84 | 95.56 | 96.25 | +0.86 | +0.90% | 354,800 |
| Oct 1, 2026 | 96.47 | 96.88 | 95.01 | 95.39 | -0.55 | -0.57% | 492,500 |
| Sep 30, 2026 | 95.82 | 96.65 | 94.91 | 95.94 | +0.66 | +0.69% | 380,100 |
| Sep 29, 2026 | 97.04 | 97.57 | 94.67 | 95.28 | -2.16 | -2.22% | 833,100 |
| Sep 28, 2026 | 97.10 | 98.24 | 96.59 | 97.44 | -0.28 | -0.29% | 536,600 |
| Sep 25, 2026 | 97.02 | 97.82 | 95.99 | 97.72 | +0.89 | +0.92% | 409,100 |
| Sep 24, 2026 | 99.30 | 99.35 | 96.22 | 96.83 | -3.01 | -3.01% | 410,500 |
| Sep 23, 2026 | 100.50 | 100.69 | 99.35 | 99.84 | -0.35 | -0.35% | 427,500 |
| Sep 22, 2026 | 100.05 | 100.72 | 99.15 | 100.19 | +0.77 | +0.77% | 430,300 |
| Sep 21, 2026 | 96.82 | 99.56 | 96.81 | 99.42 | +3.37 | +3.51% | 760,100 |
| Sep 18, 2026 | 98.74 | 99.27 | 96.00 | 96.05 | -2.88 | -2.91% | 1,902,200 |
| Sep 17, 2026 | 99.28 | 99.99 | 97.45 | 98.93 | +0.29 | +0.29% | 311,800 |
| Sep 16, 2026 | 98.50 | 99.64 | 98.12 | 98.64 | +0.28 | +0.28% | 327,700 |
| Sep 15, 2026 | 97.76 | 99.78 | 96.95 | 98.36 | +0.35 | +0.36% | 356,000 |
| Sep 14, 2026 | 97.34 | 98.58 | 96.88 | 98.01 | +1.37 | +1.42% | 355,400 |
| Sep 11, 2026 | 97.90 | 98.05 | 95.72 | 96.64 | -0.35 | -0.36% | 212,500 |
| Sep 10, 2026 | 96.56 | 98.64 | 96.45 | 96.99 | -0.34 | -0.35% | 534,400 |
| Sep 9, 2026 | 100.29 | 100.29 | 97.08 | 97.33 | -3.22 | -3.20% | 748,800 |
| Sep 8, 2026 | 101.49 | 101.69 | 99.75 | 100.55 | -1.23 | -1.21% | 393,900 |
| Sep 4, 2026 | 100.50 | 102.30 | 99.30 | 101.78 | +1.11 | +1.10% | 496,900 |
| Sep 3, 2026 | 100.97 | 102.69 | 99.66 | 100.67 | +0.02 | +0.02% | 390,200 |
| Sep 2, 2026 | 99.73 | 101.02 | 99.31 | 100.65 | +0.83 | +0.83% | 355,900 |
| Sep 1, 2026 | 101.10 | 101.16 | 99.18 | 99.82 | -1.23 | -1.22% | 499,600 |
| Aug 31, 2026 | 103.26 | 103.41 | 100.97 | 101.05 | -3.04 | -2.92% | 611,800 |
| Aug 28, 2026 | 103.81 | 104.57 | 103.25 | 104.09 | +0.66 | +0.64% | 427,700 |
| Aug 27, 2026 | 103.77 | 104.97 | 103.17 | 103.43 | -1.26 | -1.20% | 509,600 |
| Aug 26, 2026 | 101.38 | 105.22 | 101.38 | 104.69 | +3.09 | +3.04% | 507,100 |
| Aug 25, 2026 | 102.88 | 104.48 | 101.50 | 101.60 | -1.13 | -1.10% | 574,700 |
| Aug 24, 2026 | 102.03 | 103.19 | 100.34 | 102.73 | +0.84 | +0.82% | 503,600 |
| Aug 21, 2026 | 102.50 | 103.32 | 101.80 | 101.89 | +0.05 | +0.05% | 232,000 |
| Aug 20, 2026 | 102.15 | 102.51 | 100.45 | 101.84 | -1.42 | -1.38% | 397,200 |
| Aug 19, 2026 | 103.14 | 104.60 | 102.20 | 103.26 | +0.11 | +0.11% | 484,900 |
| Aug 18, 2026 | 105.80 | 107.72 | 102.92 | 103.15 | +0.02 | +0.02% | 375,200 |
| Aug 17, 2026 | 101.69 | 104.76 | 101.20 | 103.13 | +0.91 | +0.89% | 427,900 |
| Aug 14, 2026 | 104.06 | 105.16 | 101.43 | 102.22 | -0.60 | -0.58% | 739,600 |
64 days, newest first. Daily bars as drawn on the STN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.