Stantec (STN)

Last Price98.33

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 12th, 4:41 AM EST

Historical Prices For Stantec (STN)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	97.49	98.57	97.49	98.33	256,180	98.33
1/08/2026	98.16	98.30	95.89	97.12	405,338	97.12
1/07/2026	99.87	99.99	97.41	98.28	374,447	98.28
1/06/2026	97.70	99.70	96.72	99.35	362,044	99.35
1/05/2026	96.33	98.68	96.28	97.81	317,098	97.81
1/02/2026	94.99	96.44	94.72	96.21	205,518	96.21
12/31/2025	95.13	95.13	94.32	94.36	404,435	94.36
12/30/2025	96.00	96.49	95.16	95.34	294,398	95.34
12/29/2025	96.04	96.75	95.74	96.16	302,681	96.16
12/26/2025	96.00	96.41	95.90	96.11	110,781	96.11
12/24/2025	96.40	96.98	95.44	95.79	320,729	95.79
12/23/2025	94.62	96.30	94.32	96.30	508,067	96.30
12/22/2025	94.45	95.05	93.76	94.36	316,641	94.36
12/19/2025	93.77	94.40	93.13	94.20	473,553	94.20
12/18/2025	92.97	93.39	91.63	93.19	946,253	93.19
12/17/2025	94.25	94.38	92.02	92.03	162,083	92.03
12/16/2025	93.59	94.98	91.54	94.59	305,656	94.59
12/15/2025	94.01	94.54	93.10	93.57	439,039	93.57
12/12/2025	95.57	95.57	93.38	93.64	206,193	93.64
12/11/2025	94.65	95.69	94.65	95.27	151,843	95.27
12/10/2025	94.79	95.82	94.41	95.13	292,285	95.13
12/09/2025	96.14	96.14	94.67	94.71	196,058	94.71
12/08/2025	95.01	96.21	95.00	95.56	233,981	95.56
12/05/2025	95.40	96.14	94.96	95.01	133,341	95.01
12/04/2025	95.76	96.03	94.88	94.99	171,757	94.99
12/03/2025	94.95	96.01	94.14	95.92	161,957	95.92
12/02/2025	95.82	96.09	94.27	94.38	189,894	94.38
12/01/2025	95.40	95.92	94.53	95.29	165,189	95.29
11/28/2025	96.22	97.01	96.19	96.56	82,568	96.56
11/26/2025	96.34	97.22	96.22	96.24	125,056	96.24
11/25/2025	94.46	96.31	94.34	95.86	206,501	95.86
11/24/2025	93.75	94.68	92.69	94.50	333,675	94.50
11/21/2025	94.18	94.71	92.44	94.06	332,140	94.06
11/20/2025	97.43	97.65	93.89	94.06	282,010	94.06
11/19/2025	97.16	97.16	95.28	95.94	324,723	95.94
11/18/2025	98.29	99.22	96.30	96.90	396,739	96.90
11/17/2025	105.11	105.50	98.14	99.16	431,073	99.16
11/14/2025	106.17	108.40	104.92	105.91	439,040	105.91
11/13/2025	107.84	107.94	104.63	104.72	307,196	104.72
11/12/2025	108.07	108.18	107.46	107.88	196,169	107.88
11/11/2025	106.70	108.52	106.70	107.82	105,787	107.82
11/10/2025	108.43	108.61	106.41	106.94	211,722	106.94
11/07/2025	108.33	108.70	106.97	108.09	130,129	108.09
11/06/2025	110.50	110.50	108.50	108.52	147,438	108.52
11/05/2025	108.04	110.56	108.04	110.43	173,873	110.43
11/04/2025	108.80	109.28	107.39	107.93	186,309	107.93
11/03/2025	111.02	111.02	108.57	109.51	149,857	109.51
10/31/2025	111.29	111.80	110.51	110.88	159,576	110.88
10/30/2025	112.67	114.27	111.41	111.87	202,478	111.87
10/29/2025	113.59	113.83	112.37	112.94	175,886	112.94
10/28/2025	112.28	114.52	112.24	113.70	99,451	113.70
10/27/2025	112.51	112.70	111.31	112.26	98,457	112.26
10/24/2025	112.77	112.86	111.53	112.10	90,499	112.10
10/23/2025	112.42	112.83	111.45	111.90	96,802	111.90
10/22/2025	113.75	113.99	111.84	112.33	162,404	112.33
10/21/2025	111.23	113.43	110.89	113.29	124,503	113.29
10/20/2025	110.71	112.11	110.63	111.91	96,071	111.91
10/17/2025	110.00	110.24	109.25	110.07	204,032	110.07
10/16/2025	112.88	112.88	110.17	110.30	154,175	110.30
10/15/2025	113.00	113.87	110.94	112.21	115,047	112.21
10/14/2025	109.89	112.73	109.86	112.59	177,352	112.59
10/13/2025	109.85	111.08	109.78	110.85	45,257	110.85