Dark

STN
Stantec, Inc.
stock NYSE

Market Open

Mar 13, 2026 12:58:30 PM EDT

88.09USD-0.855%(-0.76)90,032

88.88Bid 89.31Ask 0.43Spread

Pre-market

0.00USD-100.000%(-88.85)0

After-hours

Mar 9, 2026 4:00:30 PM EDT

91.27USD+0.022%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	89.3500	89.4600	87.900000	88.0900	-0.855%	90,032	0.000%
2026-03-12	90.4900	91.5500	88.480000	88.8500	-2.822%	260,391	-0.855%
2026-03-11	89.7700	91.5000	89.770000	91.4300	+1.050%	199,720	-3.653%
2026-03-10	91.7300	92.4700	90.290000	90.4800	-0.866%	358,432	-2.641%
2026-03-09	88.8400	91.7150	87.860000	91.2700	+0.884%	457,463	-3.484%
2026-03-06	89.9900	91.2300	89.320000	90.4700	-1.136%	189,067	-2.631%
2026-03-05	91.8100	93.5000	90.800000	91.5100	-1.326%	238,598	-3.737%
2026-03-04	94.3800	94.5900	91.710000	92.7400	-1.779%	217,829	-5.014%
2026-03-03	91.4900	94.4500	90.150000	94.4200	+1.691%	309,771	-6.704%
2026-03-02	90.8100	94.4600	90.390000	92.8500	+0.086%	390,991	-5.127%
2026-02-27	94.2500	94.2800	91.415000	92.7700	-2.583%	629,812	-5.045%
2026-02-26	92.5300	95.6800	89.280000	95.2300	+5.495%	802,974	-7.498%
2026-02-25	88.8000	90.3200	87.175000	90.2700	+2.919%	625,531	-2.415%
2026-02-24	87.6700	87.9850	84.615000	87.7100	-0.341%	830,130	+0.433%
2026-02-23	89.7800	89.8500	86.720000	88.0100	-2.374%	601,245	+0.091%
2026-02-20	89.4700	90.1500	88.290000	90.1500	+0.794%	227,191	-2.285%
2026-02-19	87.8000	89.4600	87.250000	89.4400	+1.475%	219,040	-1.509%
2026-02-18	87.4900	88.8500	86.655000	88.1400	+1.252%	223,621	-0.057%
2026-02-17	86.3800	89.0400	86.120000	87.0500	+0.023%	406,404	+1.195%
2026-02-13	88.0000	88.0100	84.285000	87.0300	-0.366%	688,903	+1.218%
2026-02-12	99.7500	99.7500	87.100000	87.3500	-11.652%	960,526	+0.847%
2026-02-11	103.2300	103.2300	98.401600	98.8700	-3.258%	331,486	-10.903%
2026-02-10	103.1700	103.8700	102.190000	102.2000	-0.351%	235,022	-13.806%
2026-02-09	101.9100	102.7800	101.500000	102.5600	+1.014%	370,205	-14.109%
2026-02-06	100.8400	102.8250	100.560000	101.5300	+2.328%	210,046	-13.237%
2026-02-05	100.1000	100.4700	98.825000	99.2200	-1.519%	306,934	-11.217%
2026-02-04	99.5200	101.0600	99.240000	100.7500	+1.338%	327,697	-12.566%
2026-02-03	100.6800	101.4100	98.520000	99.4200	-1.486%	218,185	-11.396%
2026-02-02	98.6500	101.0000	98.556000	100.9200	+1.857%	189,716	-12.713%
2026-01-30	99.7000	100.5000	97.525000	99.0800	-1.911%	294,689	-11.092%
2026-01-29	100.6100	101.5800	99.790000	101.0100	+0.477%	202,377	-12.791%
2026-01-28	100.8000	100.8650	98.240000	100.5300	-0.386%	423,527	-12.374%
2026-01-27	100.6100	101.8050	100.540000	100.9200	+0.880%	173,648	-12.713%
2026-01-26	101.0000	101.1000	99.790000	100.0400	-0.428%	121,728	-11.945%
2026-01-23	101.8800	101.8800	99.990000	100.4700	-1.209%	179,855	-12.322%
2026-01-22	99.7400	102.1800	99.740000	101.7000	+2.758%	251,128	-13.382%
2026-01-21	99.4000	100.0100	97.415000	98.9700	+0.202%	240,978	-10.993%
2026-01-20	99.5000	100.6500	98.530000	98.7700	-1.269%	240,201	-10.813%
2026-01-16	99.4700	100.5200	99.280000	100.0400	+0.745%	182,897	-11.945%
2026-01-15	99.2600	100.0200	98.830000	99.3000	+0.935%	228,943	-11.289%
2026-01-14	98.4100	98.8900	96.830000	98.3800	+0.316%	286,497	-10.459%
2026-01-13	99.1100	99.3100	97.500000	98.0700	-0.879%	298,391	-10.176%
2026-01-12	98.1400	99.3250	97.968200	98.9400	+0.620%	234,226	-10.966%
2026-01-09	97.4900	98.5700	97.490000	98.3300	+1.246%	255,325	-10.414%
2026-01-08	98.1600	98.2950	95.894400	97.1200	-1.180%	405,498	-9.298%
2026-01-07	99.8700	99.9900	97.405000	98.2800	-1.077%	374,463	-10.368%
2026-01-06	97.7000	99.7000	96.720000	99.3500	+1.574%	362,100	-11.334%
2026-01-05	96.3300	98.6800	96.285000	97.8100	+1.663%	317,102	-9.938%
2026-01-02	94.9900	96.4400	94.720000	96.2100	+1.961%	205,518	-8.440%
2025-12-31	95.1300	95.1300	94.320000	94.3600	-1.028%	404,435	-6.645%
2025-12-30	96.0000	96.4900	95.155000	95.3400	-0.853%	294,553	-7.604%
2025-12-29	96.0400	96.7450	95.740000	96.1600	+0.052%	302,890	-8.392%
2025-12-26	96.0000	96.4100	95.900000	96.1100	+0.334%	110,781	-8.345%
2025-12-24	96.4000	96.9800	95.440000	95.7900	-0.530%	320,729	-8.038%
2025-12-23	94.6200	96.3000	94.320000	96.3000	+2.056%	508,149	-8.525%
2025-12-22	94.4500	95.0500	93.760000	94.3600	+0.170%	316,764	-6.645%
2025-12-19	93.7700	94.4000	93.130000	94.2000	+1.084%	473,553	-6.486%
2025-12-18	92.9700	93.3900	91.625000	93.1900	+1.260%	947,177	-5.473%
2025-12-17	94.2500	94.3800	92.020000	92.0300	-2.706%	162,083	-4.281%
2025-12-16	93.5900	94.9850	91.540000	94.5900	+1.090%	305,656	-6.872%
2025-12-15	94.0100	94.5400	93.100000	93.5700	-0.075%	439,039	-5.857%
2025-12-12	95.5700	95.5700	93.380000	93.6400	-1.711%	206,193	-5.927%
2025-12-11	94.6500	95.6900	94.650000	95.2700	+0.147%	151,847	-7.536%
2025-12-10	94.7900	95.8200	94.412500	95.1300	+0.443%	292,285	-7.400%
2025-12-09	96.1400	96.1400	94.675000	94.7100	-0.889%	196,058	-6.990%
2025-12-08	95.0100	96.2142	95.003400	95.5600	+0.579%	235,044	-7.817%
2025-12-05	95.4000	96.1450	94.960000	95.0100	+0.021%	133,341	-7.283%
2025-12-04	95.7600	96.0300	94.880000	94.9900	-0.970%	171,757	-7.264%
2025-12-03	94.9500	96.0100	94.140000	95.9200	+1.632%	161,957	-8.163%
2025-12-02	95.8200	96.0950	94.270000	94.3800	-0.955%	189,894	-6.665%
2025-12-01	95.4000	95.9200	94.530000	95.2900	-1.315%	162,871	-7.556%
2025-11-28	96.2200	97.0100	96.190000	96.5600	+0.333%	82,568	-8.772%
2025-11-26	96.3400	97.2200	96.220000	96.2400	+0.396%	125,056	-8.468%
2025-11-25	94.4600	96.3050	94.345000	95.8600	+1.439%	206,526	-8.106%
2025-11-24	93.7500	94.6800	92.690000	94.5000	+0.468%	284,314	-6.783%
2025-11-21	94.1800	94.7100	92.440000	94.0600	0.000%	332,140	-6.347%
2025-11-20	97.4300	97.6500	93.890000	94.0600	-1.960%	282,010	-6.347%
2025-11-19	97.1600	97.1600	95.280000	95.9400	-0.991%	324,726	-8.182%
2025-11-18	98.2900	99.2150	96.295000	96.9000	-2.279%	396,939	-9.092%
2025-11-17	105.1100	105.5050	98.140000	99.1600	-6.373%	431,073	-11.164%
2025-11-14	106.1700	108.4000	104.915000	105.9100	+1.136%	439,040	-16.826%
2025-11-13	107.8400	107.9350	104.630000	104.7200	-2.929%	307,198	-15.880%
2025-11-12	108.0700	108.1800	107.460000	107.8800	+0.056%	196,169	-18.344%
2025-11-11	106.7000	108.5200	106.700000	107.8200	+0.823%	105,787	-18.299%
2025-11-10	108.4300	108.6100	106.410000	106.9400	-1.064%	211,722	-17.627%
2025-11-07	108.3300	108.7000	106.970000	108.0900	-0.396%	130,129	-18.503%
2025-11-06	110.5000	110.5000	108.500000	108.5200	-1.730%	147,438	-18.826%
2025-11-05	108.0400	110.5600	108.040000	110.4300	+2.316%	173,873	-20.230%
2025-11-04	108.8000	109.2800	107.390000	107.9300	-1.443%	186,309	-18.382%
2025-11-03	111.0200	111.0200	108.570000	109.5100	-1.236%	149,857	-19.560%
2025-10-31	111.2900	111.8000	110.510000	110.8800	-0.885%	159,576	-20.554%
2025-10-30	112.6700	114.2700	111.405000	111.8700	-0.947%	202,478	-21.257%
2025-10-29	113.5900	113.8350	112.370000	112.9400	-0.668%	175,886	-22.003%
2025-10-28	112.2800	114.5150	112.240000	113.7000	+1.283%	99,451	-22.524%
2025-10-27	112.5100	112.7000	111.310000	112.2600	+0.143%	98,457	-21.530%
2025-10-24	112.7700	112.8600	111.530000	112.1000	+0.179%	90,499	-21.418%
2025-10-23	112.4200	112.8300	111.450000	111.9000	-0.383%	96,802	-21.278%
2025-10-22	113.7500	113.9900	111.840000	112.3300	-0.847%	162,404	-21.579%
2025-10-21	111.2300	113.4300	110.890000	113.2900	+1.233%	124,504	-22.244%
2025-10-20	110.7100	112.1150	110.630000	111.9100	+1.672%	96,071	-21.285%
2025-10-17	110.0000	110.2400	109.250000	110.0700	-0.209%	204,032	-19.969%
2025-10-16	112.8800	112.8800	110.170000	110.3000	-1.702%	154,175	-20.136%
2025-10-15	113.0000	113.8700	110.940000	112.2100	-0.338%	115,047	-21.495%
2025-10-14	109.8900	112.7275	109.860000	112.5900	+1.570%	177,352	-21.760%
2025-10-13	109.8500	111.0800	109.780000	110.8500	+1.390%	45,257	-20.532%
2025-10-10	111.5700	111.5700	109.320000	109.3300	-1.593%	149,559	-19.427%
2025-10-09	113.5200	113.5200	110.980000	111.1000	-1.760%	118,177	-20.711%
2025-10-08	111.2100	113.1400	111.070000	113.0900	+1.755%	251,158	-22.106%
2025-10-07	111.1000	111.7200	110.390000	111.1400	+0.063%	130,076	-20.740%
2025-10-06	111.0100	112.0100	110.370000	111.0700	+0.543%	202,764	-20.690%
2025-10-03	109.0800	110.7250	109.070000	110.4700	+1.265%	100,391	-20.259%
2025-10-02	108.8100	109.4234	108.495000	109.0900	+0.073%	109,565	-19.250%
2025-10-01	107.2300	109.1750	107.230000	109.0100	+1.122%	158,444	-19.191%
2025-09-30	106.0400	107.8900	105.846900	107.8000	+1.939%	227,763	-18.284%
2025-09-29	106.2200	106.4300	105.450000	105.7500	-0.442%	130,459	-16.700%
2025-09-26	107.6200	107.9600	105.760000	106.2200	-1.163%	120,967	-17.068%
2025-09-25	106.2700	107.7900	106.220000	107.4700	+0.411%	184,469	-18.033%
2025-09-24	107.1900	107.9000	106.420000	107.0300	-0.037%	187,716	-17.696%
2025-09-23	111.5400	111.5400	106.430000	107.0700	-4.393%	360,876	-17.727%
2025-09-22	109.0100	112.1000	109.010000	111.9900	+2.162%	263,934	-21.341%
2025-09-19	109.2500	109.8800	108.645000	109.6200	+0.856%	787,331	-19.641%
2025-09-18	109.6100	110.5700	108.690000	108.6900	-0.685%	201,408	-18.953%
2025-09-17	110.0000	110.9300	109.250000	109.4400	-0.681%	119,599	-19.508%
2025-09-16	110.6600	110.9900	109.835000	110.1900	-0.586%	131,526	-20.056%
2025-09-15	111.0400	111.0900	109.950100	110.8400	+0.308%	131,892	-20.525%
2025-09-12	111.6400	112.0900	110.500000	110.5000	-1.568%	101,113	-20.281%
2025-09-11	109.0900	112.3300	108.920000	112.2600	+2.906%	157,908	-21.530%
2025-09-10	108.3400	109.1600	107.885000	109.0900	+1.319%	136,222	-19.250%
2025-09-09	107.7300	107.8800	106.820000	107.6700	+0.037%	228,480	-18.185%
2025-09-08	108.1100	108.3800	107.080000	107.6300	-0.389%	278,227	-18.155%
2025-09-05	109.6900	109.9300	107.145000	108.0500	-1.135%	137,175	-18.473%
2025-09-04	108.8600	109.9900	108.830000	109.2900	+0.478%	99,080	-19.398%
2025-09-03	108.2200	108.9000	108.130000	108.7700	+0.490%	91,156	-19.013%
2025-09-02	107.8000	108.6999	107.310000	108.2400	-0.396%	167,925	-18.616%
2025-08-29	110.2700	110.5100	108.595000	108.6700	-1.236%	117,737	-18.938%
2025-08-28	110.1000	110.3700	109.070000	110.0300	+0.548%	103,778	-19.940%
2025-08-27	108.6700	109.6300	108.250000	109.4300	+0.588%	127,409	-19.501%
2025-08-26	108.3600	109.0000	108.200000	108.7900	+0.527%	110,833	-19.027%
2025-08-25	110.7000	110.7000	108.220000	108.2200	-2.320%	209,456	-18.601%
2025-08-22	108.5000	110.8900	108.380000	110.7900	+2.460%	276,148	-20.489%
2025-08-21	106.0100	108.3400	105.820000	108.1300	+2.000%	155,836	-18.533%
2025-08-20	107.7000	107.7800	106.010000	106.0100	-1.294%	233,558	-16.904%
2025-08-19	105.8000	107.4659	105.670000	107.4000	+1.263%	152,818	-17.980%
2025-08-18	106.3500	106.7650	105.510000	106.0600	-0.160%	126,239	-16.943%
2025-08-15	106.1200	108.0650	105.150000	106.2300	+0.104%	279,073	-17.076%
2025-08-14	98.4800	106.4500	98.000000	106.1200	-2.409%	662,678	-16.990%
2025-08-13	109.1700	109.4000	107.210000	108.7400	-0.403%	286,275	-18.990%
2025-08-12	109.4000	109.4000	108.280000	109.1800	+0.083%	174,502	-19.317%
2025-08-11	109.4000	109.4000	108.170000	109.0900	-0.411%	214,118	-19.250%
2025-08-08	109.4800	109.9600	109.150000	109.5400	+0.662%	224,534	-19.582%
2025-08-07	110.4900	110.5100	108.220000	108.8200	-1.494%	222,797	-19.050%
2025-08-06	111.6600	111.6600	110.090000	110.4700	-0.755%	138,930	-20.259%
2025-08-05	111.2000	112.1200	110.570000	111.3100	+1.182%	177,304	-20.861%
2025-08-04	108.6200	110.1200	108.620000	110.0100	+1.242%	55,923	-19.925%
2025-08-01	108.5300	109.2200	106.980000	108.6600	-0.640%	182,768	-18.931%
2025-07-31	109.7800	111.0400	108.990000	109.3600	-0.573%	203,642	-19.450%
2025-07-30	108.8000	110.5600	108.600000	109.9900	+1.299%	212,714	-19.911%
2025-07-29	108.7200	108.9100	108.290000	108.5800	+0.092%	251,773	-18.871%
2025-07-28	110.1500	110.1500	108.470000	108.4800	-1.561%	187,176	-18.796%
2025-07-25	110.6700	111.2600	109.895000	110.2000	-0.649%	191,643	-20.064%
2025-07-24	111.8800	112.0300	110.810000	110.9200	-0.752%	157,172	-20.582%
2025-07-23	111.4300	112.1050	111.270000	111.7600	+0.612%	157,935	-21.179%
2025-07-22	111.1200	111.9750	110.260000	111.0800	-0.564%	116,284	-20.697%
2025-07-21	112.8600	113.5000	111.345000	111.7100	-0.250%	134,163	-21.144%
2025-07-18	111.3400	112.0500	111.020000	111.9900	+0.828%	131,078	-21.341%
2025-07-17	110.6600	111.3450	109.980000	111.0700	+0.452%	132,265	-20.690%
2025-07-16	111.5400	111.5400	108.980000	110.5700	-0.495%	149,941	-20.331%
2025-07-15	112.0400	112.2800	110.960000	111.1200	-0.617%	152,041	-20.725%
2025-07-14	110.2900	112.0900	110.140000	111.8100	+1.250%	167,752	-21.215%
2025-07-11	110.0200	110.5050	109.490000	110.4300	+0.027%	135,931	-20.230%
2025-07-10	109.4900	110.6100	108.970000	110.4000	+0.418%	136,449	-20.208%
2025-07-09	109.1900	110.2100	109.190000	109.9400	+0.798%	91,509	-19.874%
2025-07-08	109.7100	109.7800	108.950000	109.0700	-0.565%	223,376	-19.235%
2025-07-07	109.8900	110.1000	108.440000	109.6900	-0.634%	124,320	-19.692%
2025-07-03	109.0100	110.3900	109.010000	110.3900	+1.555%	100,275	-20.201%
2025-07-02	107.8500	108.7200	107.280000	108.7000	+0.194%	148,672	-18.960%
2025-07-01	108.4400	109.1100	108.020000	108.4900	-0.175%	58,671	-18.804%
2025-06-30	109.8000	110.1700	107.865000	108.6800	-0.821%	416,766	-18.946%
2025-06-27	108.3400	109.6700	107.995000	109.5800	+1.182%	204,758	-19.611%
2025-06-26	107.3900	108.3200	107.125000	108.3000	+1.224%	127,765	-18.661%
2025-06-25	107.0100	107.5300	106.410000	106.9900	+0.065%	124,764	-17.665%
2025-06-24	106.9500	107.6800	106.805000	106.9200	+0.272%	165,054	-17.611%
2025-06-23	105.0300	106.7500	104.860000	106.6300	+1.167%	387,358	-17.387%
2025-06-20	106.7800	106.9300	105.060000	105.4000	-0.893%	245,541	-16.423%
2025-06-18	106.2800	106.9250	106.020000	106.3500	-0.113%	89,773	-17.170%
2025-06-17	107.5700	107.7500	106.100000	106.4700	-1.389%	153,630	-17.263%
2025-06-16	106.8700	108.1800	106.870000	107.9700	+1.171%	188,710	-18.413%
2025-06-13	107.2300	107.9200	106.360000	106.7200	-1.103%	213,860	-17.457%
2025-06-12	107.4900	108.3400	107.330000	107.9100	+0.615%	128,167	-18.367%
2025-06-11	105.8100	107.9050	105.495000	107.2500	+1.639%	180,547	-17.865%
2025-06-10	105.0000	105.6900	104.420000	105.5200	+0.514%	169,245	-16.518%
2025-06-09	106.1800	106.6200	104.890000	104.9800	-1.223%	108,759	-16.089%
2025-06-06	105.3400	106.3020	105.340000	106.2800	+0.950%	105,193	-17.115%
2025-06-05	105.8200	106.1900	104.880000	105.2800	-0.369%	174,616	-16.328%
2025-06-04	104.9100	106.1650	104.430000	105.6700	+0.638%	143,725	-16.637%
2025-06-03	104.3200	105.0300	103.605000	105.0000	+0.421%	168,011	-16.105%
2025-06-02	102.7100	104.7000	102.540000	104.5600	+1.574%	141,055	-15.752%
2025-05-30	103.6500	104.1000	102.490000	102.9400	-0.647%	224,781	-14.426%
2025-05-29	104.1800	104.3750	103.270000	103.6100	-0.327%	135,779	-14.979%
2025-05-28	103.1700	104.4949	102.850100	103.9500	+0.512%	145,179	-15.257%
2025-05-27	102.8000	103.9300	102.420000	103.4200	+1.561%	222,636	-14.823%
2025-05-23	100.3900	102.3500	100.300000	101.8300	+1.112%	167,273	-13.493%
2025-05-22	100.1500	101.0900	99.520000	100.7100	+0.479%	245,341	-12.531%
2025-05-21	101.6200	102.6250	100.130000	100.2300	-1.494%	322,816	-12.112%
2025-05-20	100.9000	103.3200	100.900000	101.7500	+0.266%	340,542	-13.425%
2025-05-19	101.2000	101.6000	100.507300	101.4800	+0.178%	76,735	-13.195%
2025-05-16	99.8400	101.8100	99.230000	101.3000	+1.778%	341,532	-13.040%
2025-05-15	95.9350	100.2300	95.720000	99.5300	+5.078%	410,632	-11.494%
2025-05-14	94.5500	95.2500	93.810000	94.7200	+0.095%	211,966	-7.000%
2025-05-13	93.7300	95.5300	93.730000	94.6300	+1.230%	165,245	-6.911%
2025-05-12	95.0500	95.3900	93.280000	93.4800	-0.933%	149,013	-5.766%
2025-05-09	94.3400	94.4400	93.000000	94.3600	+0.533%	135,849	-6.645%
2025-05-08	92.5800	94.8050	91.820000	93.8600	+2.759%	333,642	-6.147%
2025-05-07	91.8700	91.8700	90.850000	91.3400	-0.077%	143,078	-3.558%
2025-05-06	91.2600	91.9450	91.020000	91.4100	-0.295%	93,030	-3.632%
2025-05-05	91.3900	92.1400	90.959500	91.6800	+0.011%	93,558	-3.916%
2025-05-02	90.8400	91.8950	90.225000	91.6700	+1.935%	178,240	-3.905%
2025-05-01	88.3500	90.2900	87.460000	89.9300	+2.426%	174,832	-2.046%
2025-04-30	87.0800	88.1000	86.280000	87.8000	+0.331%	236,088	+0.330%
2025-04-29	87.3000	87.8200	87.090000	87.5100	+0.057%	96,347	+0.663%
2025-04-28	86.9800	87.9900	86.980000	87.4600	+0.379%	87,681	+0.720%
2025-04-25	87.7200	88.0200	86.390000	87.1300	-1.101%	177,704	+1.102%
2025-04-24	87.3600	88.2750	86.700000	88.1000	+1.732%	125,582	-0.011%
2025-04-23	86.5700	87.3900	85.820000	86.6000	+1.810%	150,961	+1.721%
2025-04-22	86.1500	87.5500	84.870000	85.0600	-1.047%	147,144	+3.562%
2025-04-21	86.5400	86.8208	85.000100	85.9600	-1.557%	192,877	+2.478%
2025-04-17	86.7800	87.8050	86.690000	87.3200	+0.611%	151,332	+0.882%
2025-04-16	86.6500	87.1500	86.160000	86.7900	+0.185%	226,979	+1.498%
2025-04-15	85.9500	86.9250	85.950000	86.6300	+0.756%	245,616	+1.685%
2025-04-14	85.9200	86.3500	85.160000	85.9800	+0.738%	104,913	+2.454%
2025-04-11	83.8000	85.4000	83.310000	85.3500	+2.424%	142,249	+3.210%
2025-04-10	84.6100	84.6100	82.320000	83.3300	-2.287%	219,277	+5.712%
2025-04-09	78.9100	86.0800	78.910000	85.2800	+8.059%	303,355	+3.295%
2025-04-08	82.3800	82.8000	77.890000	78.9200	-1.078%	263,316	+11.619%
2025-04-07	78.0800	81.0300	77.070000	79.7800	-0.561%	271,445	+10.416%
2025-04-04	82.5500	82.5500	79.910000	80.2300	-5.289%	276,624	+9.797%
2025-04-03	84.6900	87.2400	84.340000	84.7100	-0.645%	266,149	+3.990%
2025-04-02	83.3100	85.2700	83.140000	85.2600	+1.888%	100,799	+3.319%
2025-04-01	82.4600	84.3200	82.390000	83.6800	+1.014%	138,834	+5.270%
2025-03-31	81.0800	83.1150	80.780000	82.8400	+1.049%	183,078	+6.338%
2025-03-28	83.4200	83.8200	81.740000	81.9800	-1.726%	230,675	+7.453%
2025-03-27	83.4600	84.1700	82.990000	83.4200	-0.358%	112,311	+5.598%
2025-03-26	83.8700	84.7400	83.395000	83.7200	-0.179%	134,663	+5.220%
2025-03-25	83.8000	84.0500	83.330000	83.8700	+0.515%	110,423	+5.032%
2025-03-24	82.7400	83.9000	82.700000	83.4400	+1.607%	175,554	+5.573%
2025-03-21	83.0900	83.0900	81.930000	82.1200	-1.829%	208,874	+7.270%
2025-03-20	83.0100	83.6600	82.715000	83.6500	-0.167%	88,307	+5.308%
2025-03-19	82.8900	83.8100	82.300000	83.7900	+1.490%	81,107	+5.132%
2025-03-18	83.4300	83.8100	82.050000	82.5600	-1.291%	110,316	+6.698%
2025-03-17	81.9900	83.6850	81.990000	83.6400	+1.406%	141,297	+5.320%
2025-03-14	81.0500	82.5200	80.905300	82.4800	+2.421%	122,707	+6.802%
2025-03-13	81.8300	81.9300	80.160000	80.5300	-1.972%	137,679	+9.388%
2025-03-12	81.2200	82.5400	80.540000	82.1500	+1.608%	163,801	+7.231%
2025-03-11	83.4200	83.4200	80.710000	80.8500	-3.336%	284,352	+8.955%
2025-03-10	81.6600	83.6900	81.400000	83.6400	+1.259%	221,995	+5.320%
2025-03-07	82.5900	82.9300	81.350000	82.6000	-0.721%	135,056	+6.646%
2025-03-06	82.7400	83.8800	82.280000	83.2000	-0.120%	141,918	+5.877%
2025-03-05	82.3700	83.7300	81.872800	83.3000	+2.121%	144,957	+5.750%
2025-03-04	82.8900	83.7100	81.510000	81.5700	-2.626%	222,166	+7.993%
2025-03-03	85.3600	86.4800	83.270000	83.7700	-1.771%	156,809	+5.157%
2025-02-28	85.0000	85.9750	83.945000	85.2800	+0.756%	324,734	+3.295%
2025-02-27	88.1300	88.2500	84.528500	84.6400	-5.250%	344,550	+4.076%
2025-02-26	85.0000	90.2350	84.740000	89.3300	+6.675%	506,710	-1.388%
2025-02-25	77.9350	83.9250	77.930000	83.7400	+9.650%	299,719	+5.195%
2025-02-24	76.4900	77.0900	75.940000	76.3700	+0.342%	151,817	+15.346%
2025-02-21	77.2800	77.2800	76.005000	76.1100	-0.950%	105,533	+15.740%
2025-02-20	78.0200	78.0200	76.510000	76.8400	-1.664%	119,157	+14.641%
2025-02-19	77.0000	78.2400	76.970000	78.1400	+1.388%	104,951	+12.734%
2025-02-18	77.2200	77.2500	76.720000	77.0700	-0.285%	137,458	+14.299%
2025-02-14	78.2400	78.3500	77.170000	77.2900	-0.681%	113,061	+13.973%
2025-02-13	76.9700	77.9000	76.970000	77.8200	+1.289%	130,212	+13.197%
2025-02-12	76.7700	77.8000	76.485000	76.8300	-0.518%	99,797	+14.656%
2025-02-11	77.7500	77.8500	76.880000	77.2300	-1.329%	151,063	+14.062%
2025-02-10	77.1600	78.5500	76.890000	78.2700	+2.193%	131,015	+12.546%
2025-02-07	76.5200	76.8300	75.905000	76.5900	+0.196%	190,041	+15.015%
2025-02-06	76.5300	77.2200	76.110000	76.4400	+0.026%	92,493	+15.241%
2025-02-05	75.8200	76.7800	75.820000	76.4200	+0.791%	91,971	+15.271%
2025-02-04	75.3800	76.7450	75.030000	75.8200	+1.608%	112,291	+16.183%
2025-02-03	75.2400	75.5500	73.180000	74.6200	-3.629%	243,181	+18.051%
2025-01-31	79.3200	79.5400	77.360000	77.4300	-2.074%	122,934	+13.767%
2025-01-30	79.7700	80.6000	78.430000	79.0700	-0.152%	127,306	+11.408%
2025-01-29	78.2000	79.5975	77.710000	79.1900	+0.866%	126,620	+11.239%
2025-01-28	79.6100	79.6100	77.940000	78.5100	-0.406%	110,059	+12.202%
2025-01-27	80.4300	80.6800	78.670000	78.8300	-3.050%	116,687	+11.747%
2025-01-24	80.8400	81.5400	80.791900	81.3100	+0.519%	105,715	+8.338%
2025-01-23	80.0000	81.8200	79.930000	80.8900	+1.113%	135,221	+8.901%
2025-01-22	78.0700	80.2300	77.240000	80.0000	+2.276%	118,174	+10.113%
2025-01-21	77.7000	78.3900	77.402900	78.2200	+0.981%	65,683	+12.618%
2025-01-17	76.6000	77.5900	76.128200	77.4600	+1.123%	82,711	+13.723%
2025-01-16	77.4900	77.4900	76.375000	76.6000	-1.046%	119,654	+15.000%
2025-01-15	78.3400	78.6550	77.370000	77.4100	-0.129%	90,108	+13.797%
2025-01-14	77.0900	77.8700	77.000000	77.5100	+1.188%	121,885	+13.650%
2025-01-13	75.5900	76.6700	74.980000	76.6000	+0.631%	86,469	+15.000%
2025-01-10	76.3600	77.0900	75.570000	76.1200	-1.053%	109,526	+15.725%
2025-01-08	76.9500	76.9900	76.180000	76.9300	-0.376%	75,860	+14.507%
2025-01-07	77.1100	77.7000	76.920000	77.2200	+0.182%	146,141	+14.077%
2025-01-06	79.5000	80.1600	76.910000	77.0800	-2.664%	76,618	+14.284%
2025-01-03	78.6000	79.2500	78.520000	79.1900	+0.828%	76,891	+11.239%
2025-01-02	78.4200	78.7700	78.142043	78.5400	+0.115%	96,225	+12.159%
2024-12-31	78.3300	78.5550	77.840000	78.4500	-0.127%	213,438	+12.288%
2024-12-30	78.5000	78.8100	77.610000	78.5500	-0.418%	41,165	+12.145%
2024-12-27	79.6300	79.7000	78.330000	78.8800	-1.103%	46,942	+11.676%
2024-12-26	79.2100	79.8300	78.850000	79.7600	+0.226%	29,390	+10.444%
2024-12-24	79.1300	79.6500	78.900000	79.5800	+0.366%	19,487	+10.694%
2024-12-23	79.5600	79.5600	78.580000	79.2900	-0.264%	77,959	+11.098%
2024-12-20	79.2300	80.3100	79.010000	79.5000	-0.363%	158,981	+10.805%
2024-12-19	79.8500	80.5800	79.420000	79.7900	+0.302%	108,156	+10.402%
2024-12-18	81.3300	81.5900	79.440000	79.5500	-1.960%	114,243	+10.735%
2024-12-17	81.6800	81.9600	81.010000	81.1400	-1.145%	87,303	+8.565%
2024-12-16	82.4600	83.1700	81.870000	82.0800	-0.642%	74,741	+7.322%
2024-12-13	83.2100	83.4900	82.290000	82.6100	-0.745%	85,941	+6.634%
2024-12-12	84.1700	84.3200	82.840000	83.2300	-1.561%	114,102	+5.839%
2024-12-11	85.3700	85.3700	84.350000	84.5500	+0.035%	88,679	+4.187%
2024-12-10	84.9400	85.2600	84.270000	84.5200	-1.019%	136,594	+4.224%
2024-12-09	86.3700	86.5300	85.130000	85.3900	-1.317%	89,736	+3.162%
2024-12-06	87.2000	87.7100	86.440000	86.5300	-0.517%	80,692	+1.803%
2024-12-05	87.4700	87.5600	86.310000	86.9800	-0.594%	84,829	+1.276%
2024-12-04	85.6000	87.5800	85.600000	87.5000	+1.946%	152,644	+0.674%
2024-12-03	86.6000	86.9600	85.660000	85.8300	-1.061%	119,294	+2.633%
2024-12-02	86.8100	87.1250	86.220000	86.7500	-0.310%	78,347	+1.545%
2024-11-29	86.1100	87.0300	86.110000	87.0200	+1.528%	68,452	+1.230%
2024-11-27	85.6200	86.7000	85.500000	85.7100	-0.198%	152,599	+2.777%
2024-11-26	86.5400	86.8700	85.415000	85.8800	-1.197%	129,043	+2.573%
2024-11-25	86.2000	87.1300	85.970000	86.9200	+1.105%	230,152	+1.346%
2024-11-22	86.2600	86.5800	85.560000	85.9700	-0.070%	83,583	+2.466%
2024-11-21	84.6800	86.0300	84.303500	86.0300	+2.258%	108,014	+2.395%
2024-11-20	83.2500	84.1700	82.800000	84.1300	+1.313%	146,615	+4.707%
2024-11-19	82.3500	83.2700	82.050000	83.0400	+0.618%	73,935	+6.081%
2024-11-18	82.1900	82.7100	81.770000	82.5300	+0.267%	106,376	+6.737%
2024-11-15	82.7600	82.9600	82.215000	82.3100	-0.748%	185,303	+7.022%
2024-11-14	82.6400	83.5850	81.940000	82.9300	+0.412%	139,120	+6.222%
2024-11-13	81.9800	82.8450	81.600000	82.5900	+0.426%	194,729	+6.659%
2024-11-12	83.2000	83.2300	81.810000	82.2400	-0.868%	111,986	+7.113%
2024-11-11	81.2900	83.7500	81.290000	82.9600	+2.877%	226,019	+6.184%
2024-11-08	83.9400	84.0999	80.250000	80.6400	-4.670%	164,943	+9.239%
2024-11-07	84.9000	85.9300	84.340000	84.5900	+0.344%	209,492	+4.138%
2024-11-06	84.1700	84.6300	82.810000	84.3000	+1.043%	86,622	+4.496%
2024-11-05	82.6100	83.4700	82.610000	83.4300	+1.262%	48,280	+5.586%
2024-11-04	81.2300	82.6300	81.230000	82.3900	+1.104%	55,603	+6.918%
2024-11-01	81.5700	81.9850	81.320000	81.4900	+0.407%	51,760	+8.099%
2024-10-31	81.9700	82.2200	81.110000	81.1600	-1.133%	72,743	+8.539%
2024-10-30	82.0900	82.6900	81.855000	82.0900	-0.497%	42,307	+7.309%
2024-10-29	82.1600	82.6500	81.570000	82.5000	-0.206%	59,774	+6.776%
2024-10-28	81.8700	82.9200	81.646000	82.6700	+1.088%	78,744	+6.556%
2024-10-25	82.5900	82.8500	81.370000	81.7800	-0.244%	60,544	+7.716%
2024-10-24	82.1000	82.4400	81.330000	81.9800	-0.546%	67,978	+7.453%
2024-10-23	82.1800	82.7200	81.940000	82.4300	+0.623%	57,689	+6.866%
2024-10-22	83.5000	83.5400	81.900000	81.9200	-2.604%	73,996	+7.532%
2024-10-21	83.3200	84.7200	83.320000	84.1100	+0.430%	112,198	+4.732%
2024-10-18	82.1800	83.8000	82.020000	83.7500	+1.651%	240,678	+5.182%
2024-10-17	82.5200	82.5400	81.545000	82.3900	-0.315%	125,217	+6.918%
2024-10-16	83.6300	83.6300	82.340000	82.6500	-0.506%	160,609	+6.582%
2024-10-15	84.3000	84.8100	82.760000	83.0700	-1.482%	202,992	+6.043%
2024-10-14	84.6600	84.6600	84.080000	84.3200	-0.707%	47,731	+4.471%
2024-10-11	82.7800	84.9400	82.780000	84.9200	+2.672%	179,445	+3.733%
2024-10-10	82.8000	82.8000	81.760000	82.7100	-0.205%	92,475	+6.505%
2024-10-09	82.7300	83.3000	82.280000	82.8800	+0.024%	202,743	+6.286%
2024-10-08	82.4100	83.2600	82.300000	82.8600	+0.254%	68,445	+6.312%
2024-10-07	82.4200	83.5600	82.325000	82.6500	-0.193%	54,603	+6.582%
2024-10-04	82.5500	83.1950	82.300000	82.8100	+0.024%	210,376	+6.376%
2024-10-03	80.4300	82.9200	80.130000	82.7900	+3.037%	116,798	+6.402%
2024-10-02	80.0600	81.1150	80.050000	80.3500	-0.149%	84,225	+9.633%
2024-10-01	80.3800	80.6600	79.320000	80.4700	+0.075%	52,885	+9.469%
2024-09-30	80.4100	80.7000	79.510000	80.4100	+0.174%	83,948	+9.551%
2024-09-27	80.8500	80.8800	80.020000	80.2700	-0.828%	457,926	+9.742%
2024-09-26	81.0000	81.2600	80.360000	80.9400	+0.173%	82,933	+8.834%
2024-09-25	81.1500	81.5200	80.730000	80.8000	-0.370%	70,154	+9.022%
2024-09-24	80.0400	81.2400	79.790000	81.1000	+1.438%	65,034	+8.619%
2024-09-23	80.0200	80.3700	79.230000	79.9500	-0.324%	78,599	+10.181%
2024-09-20	80.6300	80.7900	79.350000	80.2100	-1.122%	656,017	+9.824%

document.getElementById("pCH8xM").onerror = function(){this.style.display='none';}; .dark-mode .NrtQN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrtQN6{ color: #333333; background-color: white; border: 2px solid #333333; }STNStantec, Inc.stock NYSE

STN
Stantec, Inc.
stock NYSE