U.S. Markets closed

Stantec Inc. (STN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.200.00 (0.00%)
At close: 4:02PM EDT
People also watch
BYDPENNISLEPNKWMS
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201725.1025.2024.9025.2025.207,257
Jul 20, 201725.4025.5025.1025.2025.208,900
Jul 19, 201725.1525.4525.1525.4525.4515,700
Jul 18, 201725.1525.2524.8025.2025.209,700
Jul 17, 201725.5525.5525.0525.1525.1535,800
Jul 14, 201725.4025.6525.4025.5525.556,500
Jul 13, 201725.1525.5025.0025.4025.4030,700
Jul 12, 201724.9525.3024.9025.1525.1526,600
Jul 11, 201724.9025.0524.6524.9024.9024,900
Jul 10, 201724.7025.1824.6825.1025.1023,500
Jul 07, 201724.7524.9524.6024.8524.8531,900
Jul 06, 201725.0025.0524.5024.6524.6529,500
Jul 05, 201724.8525.1524.8525.1025.1033,200
Jul 03, 201725.1025.7025.1025.7025.7026,400
Jun 30, 201725.2525.4024.8525.1025.1029,200
Jun 29, 201725.4025.5025.1525.2525.2522,700
Jun 28, 201725.1025.6525.0525.4525.4516,900
Jun 28, 20170.095 Dividend
Jun 27, 201724.8025.1524.8025.1025.0127,000
Jun 26, 201724.8524.8524.6024.8524.767,500
Jun 23, 201724.6024.8524.6024.8024.718,300
Jun 22, 201724.1024.7524.1024.7024.618,300
Jun 21, 201723.8524.3523.8524.2024.118,700
Jun 20, 201724.3524.4524.2024.3524.267,200
Jun 19, 201723.7524.6023.7524.6024.5116,600
Jun 16, 201723.6023.8023.5523.6523.5611,800
Jun 15, 201723.8023.9023.3023.6023.5121,700
Jun 14, 201723.9024.0523.8523.9023.817,200
Jun 13, 201723.9024.0523.8523.8523.7622,000
Jun 12, 201723.4523.8023.4523.8023.7134,300
Jun 09, 201723.5023.6523.5023.6023.5110,500
Jun 08, 201723.4023.8523.4023.5023.4111,200
Jun 07, 201723.3523.6523.3523.4023.3121,900
Jun 06, 201722.9523.5522.8023.4523.3614,800
Jun 05, 201723.5023.5022.9523.0522.9623,900
Jun 02, 201723.3523.4523.3023.3523.2621,600
Jun 01, 201723.2023.3523.1523.3023.2112,200
May 31, 201723.1523.1522.9523.0522.9618,700
May 30, 201723.2523.3023.0623.2023.1128,600
May 26, 201723.5023.5023.1323.1523.067,800
May 25, 201723.3523.6823.3523.5023.4115,100
May 24, 201722.9023.3022.9023.2523.165,000
May 23, 201723.0023.0522.8022.9022.8117,000
May 22, 201722.9523.0522.8522.9022.815,400
May 19, 201722.4523.1022.4522.9022.8121,900
May 18, 201722.4022.6822.2522.3522.2721,100
May 17, 201722.9522.9522.3522.4522.3737,300
May 16, 201723.2023.5522.9023.1023.01150,300
May 15, 201723.4023.5023.1523.2523.1643,800
May 12, 201723.9523.9523.3023.3023.2126,800
May 11, 201724.1024.1023.0523.2523.1685,400
May 10, 201724.6024.6524.5024.6024.5123,400
May 09, 201724.7024.8024.4024.5024.4116,400
May 08, 201725.1525.1524.5524.8024.7142,900
May 05, 201725.0025.2024.9125.2025.1026,400
May 04, 201725.1025.2024.8525.0024.9111,300
May 03, 201725.6525.6525.1325.2525.1566,900
May 02, 201725.6025.7525.5525.6825.5812,700
May 01, 201725.6025.7525.4025.6525.5526,800
Apr 28, 201725.4525.7025.4025.6025.506,800
Apr 27, 201725.6025.8525.3525.4525.3514,500
Apr 26, 201725.6525.9025.5525.6525.5514,800
Apr 25, 201725.2025.7525.1025.5525.4514,300
Apr 24, 201725.0025.5025.0025.2025.1019,000
Apr 21, 201725.0525.0524.8524.8524.7620,300
Apr 20, 201725.7525.8024.9525.2025.1018,100
Apr 19, 201726.3526.3525.7025.7525.6522,500
Apr 18, 201726.2526.5026.1026.3526.2535,500
Apr 17, 201726.3026.6526.2526.6526.5527,200
Apr 13, 201726.6526.7026.2026.2026.108,700
Apr 12, 201726.8527.0526.5026.7026.6011,100
Apr 11, 201726.6526.9526.4026.8026.709,000
Apr 10, 201726.3027.1026.3026.7026.6016,500
Apr 07, 201726.4026.5526.2526.4026.308,800
Apr 06, 201726.3526.8026.3026.3526.256,900
Apr 05, 201725.9026.6025.8026.3526.2537,200
Apr 04, 201725.5026.0525.5025.9525.8527,200
Apr 03, 201725.8525.9025.5525.6525.5511,800
Mar 31, 201725.9526.2025.9025.9025.809,200
Mar 30, 201726.1026.1025.9026.0025.9014,300
Mar 29, 201725.9026.3025.9026.2026.1014,200
Mar 29, 20170.093 Dividend
Mar 28, 201725.8026.1025.5025.9025.7123,600
Mar 27, 201725.4025.9025.2025.7525.5620,600
Mar 24, 201725.7526.0025.5525.8525.6615,900
Mar 23, 201725.4525.7525.2025.7025.5111,900
Mar 22, 201725.0025.5024.9025.4025.2121,000
Mar 21, 201725.6026.5525.2025.3025.11258,300
Mar 20, 201725.4525.7025.1525.2525.0613,000
Mar 17, 201725.5025.7025.3525.6025.4115,200
Mar 16, 201725.8525.8525.4025.5525.3618,300
Mar 15, 201725.4525.8025.3525.8025.6111,300
Mar 14, 201725.7525.7525.3525.4525.268,800
Mar 13, 201725.7526.1525.7026.0025.815,900
Mar 10, 201725.8525.8525.5525.8025.617,600
Mar 09, 201725.3525.6525.3525.6025.4113,200
Mar 08, 201725.8025.8025.5025.5025.3114,800
Mar 07, 201725.9526.1025.7525.7825.598,100
Mar 06, 201725.7026.0525.4026.0525.8629,000
Mar 03, 201725.6525.8525.6525.8525.668,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...