S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Stantec (STN)

NYSE

$68.10-$0.40 (-0.58%)

Price as of Jun 23, 2026 6:13 PM EDT

$7.8B
Market Cap
-35.32%
1-Year Change
Engineering & Construction
Industry

1 Month
-10.50%

Low Price$67.69

High Price$76.96
3 Months
-20.81%

Low Price$67.69

High Price$92.17
1 Year
-35.32%

Low Price$67.69

High Price$113.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	67.08	68.88	66.94	68.50	+1.20%	714,361
06/18/2026	69.46	69.96	67.14	67.69	-2.94%	786,619
06/17/2026	71.26	71.85	69.47	69.74	-2.67%	449,616
06/16/2026	71.30	72.37	70.76	71.65	+0.56%	705,701
06/15/2026	73.13	73.49	71.12	71.25	-1.40%	222,535
06/12/2026	72.61	73.00	70.85	72.26	+0.33%	457,920
06/11/2026	71.42	72.16	70.84	72.02	+0.95%	547,509
06/10/2026	73.36	73.89	71.33	71.34	-3.45%	499,204
06/09/2026	74.00	75.61	72.58	73.89	+0.60%	359,129
06/08/2026	73.57	74.43	73.16	73.45	-0.58%	752,431
06/05/2026	75.72	75.72	73.73	73.88	-1.86%	294,724
06/04/2026	74.04	76.24	73.69	75.28	+2.34%	513,266
06/03/2026	74.60	74.90	73.36	73.56	-1.71%	353,491
06/02/2026	75.82	76.72	74.63	74.84	-2.00%	379,684
06/01/2026	75.05	77.59	74.06	76.37	+1.09%	487,915
05/29/2026	75.60	76.55	74.80	75.55	-0.15%	270,743
05/28/2026	74.95	77.06	74.61	75.66	+0.25%	341,031
05/27/2026	76.78	77.66	75.47	75.47	-1.94%	371,149
05/26/2026	76.68	77.78	76.10	76.96	+0.55%	416,900
05/22/2026	76.29	77.06	75.99	76.54	+0.49%	274,437
05/21/2026	75.46	76.52	73.63	76.17	+1.71%	429,940
05/20/2026	76.51	76.81	74.58	74.89	-2.60%	478,702
05/19/2026	76.95	78.79	75.95	76.89	-0.52%	492,940
05/18/2026	76.74	78.10	76.41	77.29	+0.03%	242,222
05/15/2026	73.71	77.40	73.01	77.27	+6.18%	604,279
05/14/2026	79.91	80.55	72.46	72.77	-6.62%	775,171
05/13/2026	83.44	83.44	77.41	77.93	-6.46%	711,725
05/13/2026	$0.97 Earnings
05/12/2026	86.02	86.02	82.56	83.31	-3.04%	463,990
05/11/2026	87.00	87.25	85.70	85.92	-1.70%	240,341
05/08/2026	90.99	91.20	87.26	87.41	-4.09%	269,940
05/07/2026	92.27	92.98	90.89	91.14	-1.04%	353,984
05/06/2026	92.61	93.62	91.40	92.10	-0.08%	407,814
05/05/2026	92.03	92.27	90.40	92.17	+1.33%	261,697
05/04/2026	90.55	92.04	90.55	90.96	-0.55%	215,808
05/01/2026	92.00	92.42	91.04	91.46	+0.18%	337,908
04/30/2026	89.72	91.39	88.94	91.30	+2.06%	289,843
04/29/2026	89.79	90.29	88.32	89.46	-0.49%	261,159
04/28/2026	90.82	91.00	89.66	89.90	-1.09%	149,728
04/27/2026	89.02	91.12	89.02	90.89	+1.75%	555,572
04/24/2026	89.56	89.59	88.57	89.33	+0.04%	181,588
04/23/2026	90.21	90.21	88.29	89.29	-0.85%	289,994
04/22/2026	91.28	91.28	89.44	90.06	-0.27%	336,336
04/21/2026	91.99	92.26	89.94	90.30	-1.78%	380,587
04/20/2026	91.06	92.61	90.60	91.94	+0.81%	341,813
04/17/2026	90.26	91.78	90.26	91.20	+2.16%	297,551
04/16/2026	90.63	91.95	89.26	89.27	-1.81%	269,414
04/15/2026	89.95	91.77	89.43	90.92	+1.33%	291,913
04/14/2026	88.63	89.81	88.37	89.73	+1.64%	247,983
04/13/2026	85.88	88.37	85.88	88.28	+2.11%	290,315
04/10/2026	88.22	88.22	85.64	86.46	-1.64%	163,299
04/09/2026	87.43	88.34	86.53	87.90	+0.17%	340,000
04/08/2026	89.85	90.16	86.52	87.75	+1.67%	768,815
04/07/2026	87.63	87.63	85.58	86.31	-2.03%	466,269
04/06/2026	86.70	88.15	86.65	88.10	+1.24%	288,589
04/02/2026	85.95	88.09	85.50	87.02	-0.39%	375,108
04/01/2026	87.12	88.33	86.76	87.36	+1.11%	163,504
03/31/2026	85.30	86.49	84.49	86.40	+2.27%	763,152
03/31/2026	$0.18 Dividend
03/30/2026	85.41	85.78	83.91	84.48	-0.82%	300,677
03/27/2026	86.02	86.18	84.78	85.18	-1.85%	178,977
03/26/2026	87.45	89.43	86.63	86.79	-1.76%	173,533
03/25/2026	88.37	88.88	86.38	88.35	+0.89%	371,538
03/24/2026	87.61	88.46	86.18	87.57	-1.44%	301,191
03/23/2026	87.99	89.94	87.08	88.85	+2.71%	483,455
03/20/2026	88.59	88.59	86.12	86.50	-2.46%	603,503
03/19/2026	88.35	89.46	87.31	88.69	-0.17%	686,510
03/18/2026	89.61	89.87	88.37	88.84	-1.03%	151,564
03/17/2026	90.01	90.83	89.20	89.76	+0.49%	160,763
03/16/2026	88.92	89.56	88.23	89.32	+1.36%	183,014
03/13/2026	88.42	89.58	87.54	88.13	-0.61%	236,016
03/12/2026	90.30	91.36	88.30	88.67	-2.82%	260,391
03/11/2026	89.58	91.31	89.58	91.24	+1.05%	199,719
03/10/2026	91.54	92.28	90.10	90.29	-0.87%	358,432
03/09/2026	88.66	91.52	87.68	91.08	+0.88%	457,463
03/06/2026	89.80	91.04	89.13	90.28	-1.14%	189,067
03/05/2026	91.62	93.31	90.61	91.32	-1.33%	238,598
03/04/2026	94.18	94.39	91.52	92.55	-1.78%	217,829
03/03/2026	91.30	94.25	89.96	94.22	+1.69%	309,771
03/02/2026	90.62	94.26	90.20	92.66	+0.09%	390,990
02/27/2026	94.05	94.08	91.23	92.58	-2.58%	629,621
02/26/2026	92.34	95.48	89.09	95.03	+5.49%	811,005
02/25/2026	88.62	90.13	86.99	90.08	+2.92%	625,530
02/25/2026	$0.90 Earnings
02/24/2026	87.49	87.80	84.44	87.53	-0.34%	830,130
02/23/2026	89.59	89.66	86.54	87.83	-2.37%	601,245
02/20/2026	89.28	89.96	88.11	89.96	+0.79%	227,191
02/19/2026	87.62	89.27	87.07	89.25	+1.47%	219,040
02/18/2026	87.31	88.67	86.47	87.96	+1.25%	223,621
02/17/2026	86.20	88.86	85.94	86.87	+0.02%	406,455
02/13/2026	87.82	87.83	84.11	86.85	-0.37%	689,103
02/12/2026	99.54	99.54	86.92	87.17	-11.65%	960,626
02/11/2026	103.02	103.02	98.20	98.66	-3.26%	331,486
02/10/2026	102.96	103.65	101.98	101.99	-0.35%	235,022
02/09/2026	101.70	102.57	101.29	102.35	+1.01%	370,205
02/06/2026	100.63	102.61	100.35	101.32	+2.33%	210,046
02/05/2026	99.89	100.26	98.62	99.01	-1.52%	306,934
02/04/2026	99.31	100.85	99.03	100.54	+1.34%	327,697
02/03/2026	100.47	101.20	98.32	99.21	-1.49%	218,185
02/02/2026	98.45	100.79	98.35	100.71	+1.86%	189,716