Stantec (STN)

Last Price91.46

Change+0.16 (0.18%)

NYSE · Last Trade: May 3rd, 11:04 AM EDT

Historical Prices For Stantec (STN)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	92.00	92.42	91.04	91.46	337,909	91.46
4/30/2026	89.72	91.39	88.94	91.30	289,452	91.30
4/29/2026	89.79	90.28	88.32	89.46	261,160	89.46
4/28/2026	90.82	91.00	89.66	89.90	149,729	89.90
4/27/2026	89.02	91.12	89.02	90.89	555,449	90.89
4/24/2026	89.56	89.58	88.57	89.33	181,589	89.33
4/23/2026	90.21	90.21	88.29	89.29	289,994	89.29
4/22/2026	91.28	91.28	89.44	90.06	336,336	90.06
4/21/2026	91.99	92.26	89.94	90.30	380,772	90.30
4/20/2026	91.06	92.61	90.60	91.94	341,814	91.94
4/17/2026	90.26	91.78	90.26	91.20	297,551	91.20
4/16/2026	90.63	91.95	89.26	89.27	269,415	89.27
4/15/2026	89.95	91.77	89.43	90.92	291,914	90.92
4/14/2026	88.63	89.81	88.37	89.73	247,983	89.73
4/13/2026	85.88	88.36	85.88	88.28	290,315	88.28
4/10/2026	88.22	88.22	85.64	86.46	163,300	86.46
4/09/2026	87.43	88.34	86.53	87.90	339,999	87.90
4/08/2026	89.85	90.16	86.52	87.75	768,816	87.75
4/07/2026	87.63	87.63	85.58	86.31	466,271	86.31
4/06/2026	86.70	88.15	86.64	88.10	288,590	88.10
4/02/2026	85.95	88.09	85.50	87.02	375,108	87.02
4/01/2026	87.12	88.33	86.75	87.36	163,504	87.36
3/31/2026	85.30	86.48	84.49	86.40	763,153	86.40
3/30/2026	85.59	85.96	84.08	84.66	300,678	84.48
3/27/2026	86.20	86.36	84.95	85.36	178,978	85.18
3/26/2026	87.63	89.62	86.81	86.97	173,533	86.79
3/25/2026	88.55	89.07	86.56	88.53	371,538	88.35
3/24/2026	87.79	88.64	86.36	87.75	301,111	87.57
3/23/2026	88.17	90.13	87.26	89.03	483,455	88.84
3/20/2026	88.77	88.77	86.30	86.68	603,515	86.50
3/19/2026	88.53	89.65	87.50	88.87	686,510	88.69
3/18/2026	89.80	90.06	88.55	89.02	151,565	88.83
3/17/2026	90.20	91.02	89.39	89.95	160,761	89.76
3/16/2026	89.11	89.75	88.41	89.51	183,015	89.32
3/13/2026	88.60	89.77	87.72	88.31	236,018	88.13
3/12/2026	90.49	91.55	88.48	88.85	260,391	88.67
3/11/2026	89.77	91.50	89.77	91.43	199,720	91.24
3/10/2026	91.73	92.47	90.29	90.48	358,422	90.29
3/09/2026	88.84	91.72	87.86	91.27	457,452	91.08
3/06/2026	89.99	91.23	89.32	90.47	189,067	90.28
3/05/2026	91.81	93.50	90.80	91.51	238,598	91.32
3/04/2026	94.38	94.59	91.71	92.74	217,829	92.55
3/03/2026	91.49	94.45	90.15	94.42	309,771	94.22
3/02/2026	90.81	94.46	90.39	92.85	390,984	92.66
2/27/2026	94.25	94.28	91.42	92.77	629,812	92.58
2/26/2026	92.53	95.68	89.28	95.23	811,003	95.03
2/25/2026	88.80	90.32	87.17	90.27	625,515	90.08
2/24/2026	87.67	87.98	84.61	87.71	830,112	87.53
2/23/2026	89.78	89.85	86.72	88.01	601,240	87.83
2/20/2026	89.47	90.15	88.29	90.15	227,191	89.96
2/19/2026	87.80	89.46	87.25	89.44	219,029	89.25
2/18/2026	87.49	88.85	86.66	88.14	223,621	87.96
2/17/2026	86.38	89.04	86.12	87.05	406,341	86.87
2/13/2026	88.00	88.01	84.28	87.03	689,103	86.85
2/12/2026	99.75	99.75	87.10	87.35	960,608	87.17
2/11/2026	103.23	103.23	98.40	98.87	331,486	98.66
2/10/2026	103.17	103.87	102.19	102.20	235,022	101.99
2/09/2026	101.91	102.78	101.50	102.56	370,204	102.35
2/06/2026	100.84	102.83	100.56	101.53	210,046	101.32
2/05/2026	100.10	100.47	98.83	99.22	306,734	99.01
2/04/2026	99.52	101.06	99.24	100.75	327,697	100.54
2/03/2026	100.68	101.41	98.52	99.42	218,178	99.21