Stantec Inc. STN
85.69 USD +10.56 (+14.06%)
Regular-session close
85.69 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
81.01 Day range 87.32
66.67 52-week range 105.91
- YTD
- -9.19%
- 1 year
- -18.17%
STN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.04 | 87.32 | 81.01 | 85.69 | +10.56 | +14.06% | 936,038 |
| Nov 12, 2026 | 76.82 | 77.47 | 74.79 | 75.13 | -0.37 | -0.49% | 424,300 |
| Nov 11, 2026 | 75.80 | 75.88 | 75.11 | 75.50 | -0.33 | -0.44% | 258,800 |
| Nov 10, 2026 | 75.72 | 76.35 | 75.12 | 75.83 | -0.49 | -0.64% | 245,000 |
| Nov 9, 2026 | 75.72 | 76.94 | 75.50 | 76.32 | +1.98 | +2.66% | 246,500 |
| Nov 6, 2026 | 74.04 | 75.44 | 73.56 | 74.34 | -1.47 | -1.94% | 251,500 |
| Nov 5, 2026 | 79.50 | 79.50 | 74.29 | 75.81 | -3.00 | -3.81% | 533,800 |
| Nov 4, 2026 | 78.66 | 79.63 | 77.66 | 78.81 | +1.32 | +1.70% | 381,600 |
| Nov 3, 2026 | 75.64 | 77.72 | 75.40 | 77.49 | +1.21 | +1.59% | 371,200 |
| Nov 2, 2026 | 72.67 | 77.08 | 72.67 | 76.28 | +3.97 | +5.49% | 379,200 |
| Oct 30, 2026 | 72.56 | 73.07 | 71.95 | 72.31 | +0.02 | +0.03% | 262,500 |
| Oct 29, 2026 | 72.44 | 72.66 | 71.72 | 72.29 | +0.43 | +0.60% | 395,000 |
| Oct 28, 2026 | 70.81 | 71.94 | 70.69 | 71.86 | +1.16 | +1.64% | 460,400 |
| Oct 27, 2026 | 71.06 | 71.58 | 70.07 | 70.70 | -0.31 | -0.44% | 332,000 |
| Oct 26, 2026 | 70.76 | 71.73 | 70.76 | 71.01 | -0.10 | -0.14% | 365,600 |
| Oct 23, 2026 | 72.21 | 72.47 | 70.71 | 71.11 | -1.66 | -2.28% | 366,100 |
| Oct 22, 2026 | 70.80 | 73.03 | 69.97 | 72.77 | +2.55 | +3.63% | 446,500 |
| Oct 21, 2026 | 69.15 | 70.25 | 68.75 | 70.22 | +1.19 | +1.72% | 356,200 |
| Oct 20, 2026 | 68.93 | 69.42 | 68.34 | 69.03 | +0.48 | +0.70% | 300,800 |
| Oct 19, 2026 | 69.28 | 69.92 | 68.14 | 68.55 | -0.73 | -1.05% | 231,000 |
| Oct 16, 2026 | 69.99 | 70.41 | 68.53 | 69.28 | +0.09 | +0.13% | 276,800 |
| Oct 15, 2026 | 67.77 | 69.53 | 66.68 | 69.19 | +2.08 | +3.10% | 528,600 |
| Oct 14, 2026 | 67.43 | 67.76 | 66.53 | 67.11 | -0.51 | -0.75% | 249,900 |
| Oct 13, 2026 | 67.18 | 67.84 | 66.61 | 67.62 | +0.83 | +1.24% | 232,400 |
| Oct 12, 2026 | 66.82 | 67.23 | 66.18 | 66.79 | -0.07 | -0.10% | 129,900 |
| Oct 9, 2026 | 67.72 | 67.72 | 66.29 | 66.86 | -1.01 | -1.49% | 235,300 |
| Oct 8, 2026 | 66.56 | 67.87 | 65.78 | 67.87 | +1.20 | +1.80% | 393,700 |
| Oct 7, 2026 | 67.00 | 67.69 | 65.35 | 66.67 | -0.87 | -1.29% | 392,700 |
| Oct 6, 2026 | 67.20 | 68.15 | 66.99 | 67.54 | +0.68 | +1.02% | 561,600 |
| Oct 5, 2026 | 67.22 | 67.77 | 66.55 | 66.86 | -0.59 | -0.87% | 337,600 |
| Oct 2, 2026 | 67.54 | 67.96 | 67.00 | 67.45 | +0.31 | +0.46% | 604,900 |
| Oct 1, 2026 | 67.83 | 68.05 | 66.73 | 67.14 | -0.22 | -0.33% | 532,600 |
| Sep 30, 2026 | 67.19 | 67.91 | 66.90 | 67.36 | +0.12 | +0.18% | 292,000 |
| Sep 29, 2026 | 68.46 | 68.73 | 66.79 | 67.24 | -1.48 | -2.15% | 335,800 |
| Sep 28, 2026 | 68.29 | 69.39 | 68.10 | 68.72 | -0.30 | -0.43% | 211,100 |
| Sep 25, 2026 | 68.70 | 69.16 | 67.83 | 69.02 | +0.58 | +0.85% | 229,900 |
| Sep 24, 2026 | 70.31 | 70.61 | 68.10 | 68.44 | -2.24 | -3.17% | 368,800 |
| Sep 23, 2026 | 70.84 | 71.52 | 70.43 | 70.68 | -0.39 | -0.55% | 308,700 |
| Sep 22, 2026 | 71.45 | 71.69 | 70.44 | 71.07 | +0.33 | +0.47% | 363,000 |
| Sep 21, 2026 | 69.56 | 70.92 | 69.24 | 70.74 | +1.69 | +2.45% | 387,800 |
| Sep 18, 2026 | 70.60 | 70.85 | 68.87 | 69.05 | -1.73 | -2.44% | 878,000 |
| Sep 17, 2026 | 71.05 | 71.25 | 69.69 | 70.78 | +0.37 | +0.53% | 238,700 |
| Sep 16, 2026 | 70.60 | 71.49 | 70.23 | 70.41 | -0.19 | -0.27% | 336,700 |
| Sep 15, 2026 | 69.95 | 71.74 | 69.66 | 70.60 | +0.17 | +0.24% | 323,400 |
| Sep 14, 2026 | 70.47 | 70.89 | 69.60 | 70.43 | +0.77 | +1.11% | 283,100 |
| Sep 11, 2026 | 70.72 | 70.77 | 69.00 | 69.66 | -0.38 | -0.54% | 291,700 |
| Sep 10, 2026 | 70.15 | 71.41 | 69.80 | 70.04 | -0.48 | -0.68% | 281,300 |
| Sep 9, 2026 | 72.73 | 72.76 | 70.32 | 70.52 | -2.41 | -3.30% | 374,700 |
| Sep 8, 2026 | 73.81 | 74.29 | 72.34 | 72.93 | -0.59 | -0.80% | 327,100 |
| Sep 4, 2026 | 72.36 | 73.94 | 71.74 | 73.52 | +0.48 | +0.66% | 244,800 |
| Sep 3, 2026 | 73.66 | 74.40 | 72.22 | 73.04 | +0.38 | +0.52% | 256,300 |
| Sep 2, 2026 | 71.80 | 72.98 | 71.30 | 72.66 | +0.86 | +1.20% | 291,300 |
| Sep 1, 2026 | 73.00 | 73.00 | 71.35 | 71.80 | -1.20 | -1.64% | 275,600 |
| Aug 31, 2026 | 74.30 | 74.67 | 72.83 | 73.00 | -1.79 | -2.39% | 275,200 |
| Aug 28, 2026 | 74.85 | 75.24 | 74.48 | 74.79 | +0.08 | +0.11% | 239,700 |
| Aug 27, 2026 | 75.62 | 75.70 | 74.46 | 74.71 | -0.71 | -0.94% | 328,800 |
| Aug 26, 2026 | 73.14 | 75.81 | 73.14 | 75.42 | +1.93 | +2.63% | 363,700 |
| Aug 25, 2026 | 74.33 | 75.50 | 73.39 | 73.49 | -0.72 | -0.97% | 416,300 |
| Aug 24, 2026 | 74.17 | 74.28 | 72.40 | 74.21 | +0.14 | +0.19% | 365,800 |
| Aug 21, 2026 | 74.00 | 75.06 | 73.96 | 74.07 | +0.19 | +0.26% | 240,000 |
| Aug 20, 2026 | 74.37 | 74.41 | 72.90 | 73.88 | -0.92 | -1.23% | 411,000 |
| Aug 19, 2026 | 74.45 | 75.70 | 73.94 | 74.80 | +0.60 | +0.81% | 437,500 |
| Aug 18, 2026 | 75.74 | 77.48 | 74.16 | 74.20 | -0.07 | -0.09% | 340,600 |
| Aug 17, 2026 | 73.42 | 75.63 | 73.07 | 74.27 | +0.57 | +0.77% | 547,400 |
| Aug 14, 2026 | 74.88 | 75.65 | 73.15 | 73.70 | -0.31 | -0.42% | 486,300 |
65 days, newest first. Daily bars as drawn on the STN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.