Stantec Inc STN
TSX · Canada · Industrial Services
CAD 95.39-0.55 (-0.57%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 95.39 | -0.57% | CAD 96.47 | CAD 96.88 | CAD 95.01 | 488.58K |
| 2026-09-30 | CAD 95.94 | +0.69% | CAD 95.82 | CAD 96.65 | CAD 94.91 | 380.10K |
| 2026-09-29 | CAD 95.28 | -2.22% | CAD 97.04 | CAD 97.57 | CAD 94.67 | 833.10K |
| 2026-09-28 | CAD 97.44 | -0.29% | CAD 97.10 | CAD 98.24 | CAD 96.59 | 536.60K |
| 2026-09-25 | CAD 97.72 | +0.92% | CAD 97.02 | CAD 97.82 | CAD 95.99 | 409.10K |
| 2026-09-24 | CAD 96.83 | -3.01% | CAD 99.30 | CAD 99.35 | CAD 96.22 | 410.50K |
| 2026-09-23 | CAD 99.84 | -0.35% | CAD 100.50 | CAD 100.69 | CAD 99.35 | 427.50K |
| 2026-09-22 | CAD 100.19 | +0.77% | CAD 100.05 | CAD 100.72 | CAD 99.15 | 430.30K |
| 2026-09-21 | CAD 99.42 | +3.51% | CAD 96.82 | CAD 99.56 | CAD 96.81 | 760.10K |
| 2026-09-18 | CAD 96.05 | -2.91% | CAD 98.74 | CAD 99.27 | CAD 96.00 | 1.90M |
| 2026-09-17 | CAD 98.93 | +0.29% | CAD 99.28 | CAD 99.99 | CAD 97.45 | 311.80K |
| 2026-09-16 | CAD 98.64 | +0.28% | CAD 98.50 | CAD 99.64 | CAD 98.12 | 327.70K |
| 2026-09-15 | CAD 98.36 | +0.36% | CAD 97.76 | CAD 99.78 | CAD 96.95 | 356.00K |
| 2026-09-14 | CAD 98.01 | +1.42% | CAD 97.34 | CAD 98.58 | CAD 96.88 | 355.40K |
| 2026-09-11 | CAD 96.64 | -0.36% | CAD 97.90 | CAD 98.05 | CAD 95.72 | 212.50K |
| 2026-09-10 | CAD 96.99 | -0.35% | CAD 96.56 | CAD 98.64 | CAD 96.45 | 534.40K |
| 2026-09-09 | CAD 97.33 | -3.20% | CAD 100.29 | CAD 100.29 | CAD 97.08 | 748.80K |
| 2026-09-08 | CAD 100.55 | -1.21% | CAD 101.49 | CAD 101.69 | CAD 99.75 | 393.90K |
| 2026-09-04 | CAD 101.78 | +1.10% | CAD 100.50 | CAD 102.30 | CAD 99.30 | 496.90K |
| 2026-09-03 | CAD 100.67 | +0.02% | CAD 100.97 | CAD 102.69 | CAD 99.66 | 390.20K |
| 2026-09-02 | CAD 100.65 | +0.83% | CAD 99.73 | CAD 101.02 | CAD 99.31 | 355.90K |
| 2026-09-01 | CAD 99.82 | -1.22% | CAD 101.10 | CAD 101.16 | CAD 99.18 | 499.60K |
| 2026-08-31 | CAD 101.05 | -2.92% | CAD 103.26 | CAD 103.41 | CAD 100.97 | 611.80K |
| 2026-08-28 | CAD 104.09 | +0.64% | CAD 103.81 | CAD 104.57 | CAD 103.25 | 427.70K |
| 2026-08-27 | CAD 103.43 | -1.20% | CAD 103.77 | CAD 104.97 | CAD 103.17 | 509.60K |
| 2026-08-26 | CAD 104.69 | +3.04% | CAD 101.38 | CAD 105.22 | CAD 101.38 | 507.10K |
| 2026-08-25 | CAD 101.60 | -1.10% | CAD 102.88 | CAD 104.48 | CAD 101.50 | 574.70K |
| 2026-08-24 | CAD 102.73 | +0.82% | CAD 102.03 | CAD 103.19 | CAD 100.34 | 503.60K |
| 2026-08-21 | CAD 101.89 | +0.05% | CAD 102.50 | CAD 103.32 | CAD 101.80 | 232.00K |
| 2026-08-20 | CAD 101.84 | -1.38% | CAD 102.15 | CAD 102.51 | CAD 100.45 | 397.20K |
| 2026-08-19 | CAD 103.26 | +0.11% | CAD 103.14 | CAD 104.60 | CAD 102.20 | 484.90K |
| 2026-08-18 | CAD 103.15 | +0.02% | CAD 105.80 | CAD 107.72 | CAD 102.92 | 375.20K |
| 2026-08-17 | CAD 103.13 | +0.89% | CAD 101.69 | CAD 104.76 | CAD 101.20 | 427.90K |
| 2026-08-14 | CAD 102.22 | -0.58% | CAD 104.06 | CAD 105.16 | CAD 101.43 | 739.60K |
| 2026-08-13 | CAD 102.82 | -0.70% | CAD 102.24 | CAD 103.78 | CAD 98.84 | 875.60K |
| 2026-08-12 | CAD 103.55 | -0.21% | CAD 103.87 | CAD 104.58 | CAD 102.33 | 571.40K |
| 2026-08-11 | CAD 103.77 | +1.60% | CAD 102.14 | CAD 104.67 | CAD 102.08 | 413.20K |
| 2026-08-10 | CAD 102.14 | -0.25% | CAD 102.80 | CAD 102.83 | CAD 101.49 | 230.30K |
| 2026-08-07 | CAD 102.40 | -0.05% | CAD 101.68 | CAD 103.00 | CAD 101.47 | 434.40K |
| 2026-08-06 | CAD 102.45 | -0.13% | CAD 102.47 | CAD 104.32 | CAD 101.65 | 595.30K |
| 2026-08-05 | CAD 102.58 | +0.47% | CAD 103.01 | CAD 103.70 | CAD 102.08 | 475.90K |
| 2026-08-04 | CAD 102.10 | +3.20% | CAD 99.88 | CAD 102.35 | CAD 99.58 | 625.90K |
| 2026-07-31 | CAD 98.93 | +1.79% | CAD 96.82 | CAD 99.50 | CAD 96.11 | 317.20K |
| 2026-07-30 | CAD 97.19 | -3.51% | CAD 100.50 | CAD 101.03 | CAD 96.32 | 545.00K |
| 2026-07-29 | CAD 100.73 | -0.67% | CAD 100.87 | CAD 101.60 | CAD 98.85 | 518.30K |
| 2026-07-28 | CAD 101.41 | +1.80% | CAD 99.76 | CAD 101.86 | CAD 99.33 | 757.50K |
| 2026-07-27 | CAD 99.62 | +4.72% | CAD 96.00 | CAD 99.82 | CAD 94.68 | 512.60K |
| 2026-07-24 | CAD 95.13 | +1.21% | CAD 94.25 | CAD 95.86 | CAD 94.01 | 437.30K |
| 2026-07-23 | CAD 93.99 | -1.86% | CAD 95.15 | CAD 95.55 | CAD 93.28 | 351.60K |
| 2026-07-22 | CAD 95.77 | -0.63% | CAD 96.59 | CAD 96.99 | CAD 95.39 | 368.30K |
| 2026-07-21 | CAD 96.38 | -0.89% | CAD 97.00 | CAD 97.10 | CAD 95.78 | 557.50K |
| 2026-07-20 | CAD 97.25 | -0.13% | CAD 97.41 | CAD 97.55 | CAD 95.89 | 527.30K |
| 2026-07-17 | CAD 97.38 | -1.62% | CAD 98.96 | CAD 99.03 | CAD 96.70 | 441.60K |
| 2026-07-16 | CAD 98.98 | +2.64% | CAD 97.39 | CAD 100.04 | CAD 96.71 | 581.40K |
| 2026-07-15 | CAD 96.43 | +0.09% | CAD 96.77 | CAD 98.75 | CAD 96.31 | 310.90K |
| 2026-07-14 | CAD 96.34 | -0.98% | CAD 96.59 | CAD 97.67 | CAD 95.05 | 568.00K |
| 2026-07-13 | CAD 97.29 | -0.81% | CAD 98.01 | CAD 99.73 | CAD 97.05 | 566.30K |
| 2026-07-10 | CAD 98.08 | +0.63% | CAD 98.47 | CAD 99.39 | CAD 97.24 | 506.60K |
| 2026-07-09 | CAD 97.47 | -1.30% | CAD 98.52 | CAD 98.95 | CAD 97.27 | 768.10K |
| 2026-07-08 | CAD 98.75 | +1.24% | CAD 96.56 | CAD 98.76 | CAD 95.23 | 413.30K |
| 2026-07-07 | CAD 97.54 | -2.85% | CAD 100.46 | CAD 101.54 | CAD 96.80 | 602.10K |
| 2026-07-06 | CAD 100.40 | +0.69% | CAD 99.79 | CAD 100.79 | CAD 98.86 | 821.10K |
| 2026-07-03 | CAD 99.71 | +0.52% | CAD 99.19 | CAD 100.75 | CAD 99.19 | 116.20K |
| 2026-07-02 | CAD 99.19 | +1.40% | CAD 96.50 | CAD 99.67 | CAD 96.13 | 455.10K |
| 2026-06-30 | CAD 97.82 | -0.18% | CAD 97.38 | CAD 97.89 | CAD 96.49 | 764.30K |
| 2026-06-29 | CAD 98.00 | -0.23% | CAD 98.78 | CAD 99.54 | CAD 97.38 | 739.30K |
| 2026-06-26 | CAD 98.23 | +1.98% | CAD 96.63 | CAD 98.90 | CAD 96.50 | 515.30K |
| 2026-06-25 | CAD 96.32 | -2.39% | CAD 98.03 | CAD 98.95 | CAD 96.22 | 551.70K |
| 2026-06-24 | CAD 98.68 | +1.93% | CAD 96.44 | CAD 100.31 | CAD 96.44 | 376.30K |
| 2026-06-23 | CAD 96.81 | -0.32% | CAD 96.67 | CAD 98.00 | CAD 96.63 | 615.10K |
| 2026-06-22 | CAD 97.12 | +1.14% | CAD 95.34 | CAD 97.64 | CAD 95.07 | 673.80K |
| 2026-06-19 | CAD 96.03 | +0.32% | CAD 95.27 | CAD 96.81 | CAD 94.79 | 338.20K |
| 2026-06-18 | CAD 95.72 | -2.83% | CAD 98.00 | CAD 98.14 | CAD 94.96 | 450.20K |
| 2026-06-17 | CAD 98.51 | -1.77% | CAD 99.76 | CAD 100.77 | CAD 98.07 | 362.10K |
| 2026-06-16 | CAD 100.29 | +0.67% | CAD 99.61 | CAD 101.25 | CAD 99.11 | 689.40K |
| 2026-06-15 | CAD 99.62 | -1.45% | CAD 102.06 | CAD 102.40 | CAD 99.44 | 226.90K |
| 2026-06-12 | CAD 101.09 | +0.70% | CAD 100.46 | CAD 102.06 | CAD 99.17 | 540.00K |
| 2026-06-11 | CAD 100.39 | +0.80% | CAD 99.56 | CAD 100.84 | CAD 99.25 | 446.60K |
| 2026-06-10 | CAD 99.59 | -3.35% | CAD 102.38 | CAD 102.83 | CAD 99.51 | 422.60K |
| 2026-06-09 | CAD 103.04 | +0.44% | CAD 102.52 | CAD 105.44 | CAD 101.28 | 443.40K |
| 2026-06-08 | CAD 102.59 | -0.36% | CAD 102.86 | CAD 103.84 | CAD 102.16 | 799.10K |
| 2026-06-05 | CAD 102.96 | -1.51% | CAD 104.44 | CAD 104.89 | CAD 102.78 | 523.70K |
| 2026-06-04 | CAD 104.54 | +2.38% | CAD 102.35 | CAD 105.91 | CAD 102.34 | 895.80K |
| 2026-06-03 | CAD 102.11 | -1.30% | CAD 103.00 | CAD 103.86 | CAD 101.86 | 609.70K |
| 2026-06-02 | CAD 103.45 | -2.05% | CAD 104.82 | CAD 106.29 | CAD 103.26 | 462.60K |
| 2026-06-01 | CAD 105.62 | +1.39% | CAD 103.86 | CAD 107.35 | CAD 102.54 | 625.50K |
| 2026-05-29 | CAD 104.17 | -0.01% | CAD 104.13 | CAD 105.60 | CAD 103.30 | 948.90K |
| 2026-05-28 | CAD 104.18 | -0.33% | CAD 103.44 | CAD 106.32 | CAD 103.20 | 511.30K |
| 2026-05-27 | CAD 104.52 | -1.47% | CAD 106.11 | CAD 107.41 | CAD 104.50 | 565.90K |
| 2026-05-26 | CAD 106.08 | -0.79% | CAD 106.01 | CAD 107.43 | CAD 105.29 | 668.00K |