Stantec Inc. (STN) NYSE

87.02

-0.34(-0.39%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	85.95	87.02	87.02	88.09	85.5	196,165
April 01, 2026	87.12	87.36	87.36	88.33	86.76	153,499
March 31, 2026	85.3	86.4	86.4	86.49	84.49	229,607
March 30, 2026	85.59	84.66	84.66	85.96	84.08	297,253
March 27, 2026	86.2	85.36	85.36	86.36	84.96	176,414
March 26, 2026	87.63	86.97	86.97	89.62	86.81	165,498
March 25, 2026	88.55	88.53	88.53	89.07	86.56	364,465
March 24, 2026	87.79	87.75	87.75	88.64	86.36	208,509
March 23, 2026	88.17	89.03	89.03	90.13	87.26	483,455
March 20, 2026	88.77	86.68	86.68	88.77	86.3	427,696
March 19, 2026	88.53	88.87	88.87	89.65	87.5	520,823
March 18, 2026	89.8	89.02	89.02	90.06	88.55	150,901
March 17, 2026	90.2	89.95	89.95	91.02	89.39	159,172
March 16, 2026	89.11	89.51	89.51	89.75	88.41	148,351
March 13, 2026	88.6	88.31	88.31	89.77	87.72	192,589
March 12, 2026	90.49	88.85	88.85	91.55	88.48	236,949
March 11, 2026	89.77	91.43	91.43	91.47	89.77	125,689
March 10, 2026	91.73	90.48	90.48	92.47	90.29	216,614
March 09, 2026	88.84	91.27	91.27	91.72	87.86	189,586
March 06, 2026	89.99	90.47	90.47	91.23	89.32	189,100
March 05, 2026	91.81	91.51	91.51	93.5	90.8	238,600
March 04, 2026	94.38	92.74	92.74	94.52	91.71	212,176
March 03, 2026	91.49	94.42	94.42	94.45	90.15	309,800
March 02, 2026	90.81	92.85	92.85	94.46	90.39	391,000
February 27, 2026	94.25	92.77	92.77	94.28	91.42	629,621
February 26, 2026	92.53	95.23	95.23	95.68	89.28	811,005
February 25, 2026	88.8	90.27	90.27	90.32	87.18	625,530
February 24, 2026	87.67	87.71	87.71	87.99	84.62	830,130
February 23, 2026	89.78	88.01	88.01	89.85	86.72	601,245
February 20, 2026	89.47	90.15	0	90.15	88.29	227,191
February 19, 2026	87.8	89.44	0	89.46	87.25	219,040
February 18, 2026	87.49	88.14	0	88.85	86.66	223,621
February 17, 2026	86.38	87.05	0	89.04	86.12	406,455
February 13, 2026	88	87.03	0	88.01	84.29	689,103
February 12, 2026	99.75	87.35	0	99.75	87.1	960,626
February 11, 2026	103.23	98.87	0	103.23	98.4	331,500
February 10, 2026	103.17	102.2	0	103.87	102.19	235,022
February 09, 2026	101.91	102.56	0	102.78	101.5	370,205
February 06, 2026	100.84	101.53	0	102.83	100.56	210,046
February 05, 2026	100.1	99.22	0	100.47	98.83	306,934
February 04, 2026	99.52	100.75	0	101.06	99.24	327,700
February 03, 2026	100.68	99.42	0	101.41	98.52	218,200
February 02, 2026	98.65	100.92	0	101	98.56	189,716
January 30, 2026	99.7	99.08	0	100.5	97.53	294,700
January 29, 2026	100.61	101.01	0	101.58	99.79	202,377
January 28, 2026	100.8	100.53	0	100.87	98.24	423,527
January 27, 2026	100.61	100.92	0	101.81	100.54	173,648
January 26, 2026	101	100.04	0	101.1	99.79	122,200
January 23, 2026	101.88	100.47	0	101.88	99.99	179,855
January 22, 2026	99.74	101.7	0	102.18	99.74	251,134
January 21, 2026	99.4	98.97	0	100.01	97.42	241,000
January 20, 2026	99.5	98.77	0	100.65	98.53	240,201
January 16, 2026	99.47	100.04	0	100.52	99.28	182,897
January 15, 2026	99.26	99.3	0	100.02	98.83	228,943
January 14, 2026	98.41	98.38	0	98.89	96.83	286,497
January 13, 2026	99.11	98.07	0	99.31	97.5	298,446
January 12, 2026	98.14	98.94	0	99.33	97.97	234,226
January 09, 2026	97.49	98.33	0	98.57	97.49	256,180
January 08, 2026	98.16	97.12	0	98.3	95.89	405,500
January 07, 2026	99.87	98.28	0	99.99	97.41	374,463