U.S. Markets closed

Stantec Inc. (STN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.88-0.34 (-1.02%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202033.2533.3532.7032.8832.8866,500
Aug 06, 202032.6733.8132.6333.2233.22182,000
Aug 05, 202032.4232.7932.3332.7532.75144,200
Aug 04, 202032.3632.5132.0832.4032.4078,100
Aug 03, 202032.3232.5532.1332.4432.4433,900
Jul 31, 202032.2332.4632.0332.1932.19131,300
Jul 30, 202031.9932.3931.8832.3632.3671,400
Jul 29, 202031.8632.5231.8632.3032.3060,700
Jul 28, 202032.0432.1631.7131.8031.8075,700
Jul 27, 202031.5332.1931.5332.1632.1674,300
Jul 24, 202031.5631.7031.3831.5831.5844,100
Jul 23, 202031.7332.2031.7131.7631.7667,800
Jul 22, 202032.1432.2131.7331.8131.8167,800
Jul 21, 202032.5232.8531.9031.9531.9584,200
Jul 20, 202032.0032.3031.6332.2932.2996,100
Jul 17, 202031.5332.1431.5132.0232.0281,200
Jul 16, 202031.7031.7631.4631.6031.6060,400
Jul 15, 202031.5331.8431.4931.7631.76122,700
Jul 14, 202031.8532.0030.8131.2731.27170,300
Jul 13, 202031.3632.6831.3531.8531.85207,600
Jul 10, 202031.0731.1230.7031.1031.1077,000
Jul 09, 202031.7031.7030.8130.9430.9495,700
Jul 08, 202031.1731.7530.9631.7131.71152,500
Jul 07, 202031.3231.5430.9230.9530.9588,700
Jul 06, 202031.0031.6731.0031.5031.50135,300
Jul 02, 202030.8531.1030.5730.7830.7885,000
Jul 01, 202030.8030.8030.3130.4830.4846,900
Jun 30, 202029.9331.2529.9330.8530.85186,700
Jun 29, 202029.7430.3929.6030.0430.0486,600
Jun 26, 202029.1829.8929.1829.7229.7281,000
Jun 25, 202029.4229.4229.0029.3829.3879,200
Jun 24, 202029.8229.9829.2529.4529.4587,800
Jun 23, 202030.5730.8330.0830.1030.1069,600
Jun 22, 202030.5130.6630.1730.5030.50103,200
Jun 19, 202030.2730.7930.2730.5030.50116,900
Jun 18, 202030.0230.3230.0230.2430.2448,900
Jun 17, 202030.4930.6630.2030.3530.3550,900
Jun 16, 202030.0830.5330.0730.2630.2683,800
Jun 15, 202028.9529.5928.6229.3129.31172,200
Jun 12, 202029.6929.8528.9429.4129.41112,900
Jun 11, 202030.0130.0828.9628.9628.96100,300
Jun 10, 202030.6131.1230.4730.8730.8769,400
Jun 09, 202030.7230.7930.2130.6830.68164,300
Jun 08, 202031.3031.8730.9631.0931.0987,800
Jun 05, 202031.2431.6331.1931.2631.2695,600
Jun 04, 202030.9131.2030.7730.9130.9150,800
Jun 03, 202030.4531.2830.4531.1731.1769,700
Jun 02, 202030.5030.5530.2030.5030.5053,300
Jun 01, 202029.9630.7229.9630.4430.4462,400
May 29, 202030.0030.3129.7130.0730.0776,900
May 28, 202029.7430.3329.6630.0830.08187,400
May 27, 202030.1930.2129.0529.7629.7688,700
May 26, 202029.9230.2429.6630.0030.0073,700
May 22, 202029.1029.2428.6329.1929.1949,100
May 21, 202029.0329.2228.6829.0529.0564,100
May 20, 202029.5029.5029.0829.2029.20112,300
May 19, 202029.4229.6929.0329.2329.23111,100
May 18, 202029.0229.6828.9829.5529.5538,200
May 15, 202028.4028.5627.9028.5328.5388,100
May 14, 202028.4228.5427.7928.4228.4283,200
May 13, 202029.3729.7128.7428.7728.77146,600
May 12, 202030.3830.5329.4829.4829.4895,100
May 11, 202029.8730.7629.8030.4730.47114,700
May 08, 202030.1930.3629.5630.1530.15105,200
May 07, 202029.1729.8729.1729.5529.55136,500
May 06, 202029.0529.3328.7628.7728.77133,500
May 05, 202029.5129.6929.1929.2129.21148,500
May 04, 202028.2329.0628.0528.9528.95151,800
May 01, 202028.9729.2028.3428.4328.4383,700
Apr 30, 202030.1430.3429.4629.5329.53167,900
Apr 29, 202029.5030.7729.4030.3930.39398,500
Apr 28, 202029.1629.1628.5229.0029.00150,700
Apr 27, 202028.5128.7728.5128.6928.6980,500
Apr 24, 202028.1028.6128.0328.4928.4997,400
Apr 23, 202027.7628.3027.7628.1128.11147,600
Apr 22, 202028.1828.3027.5427.6627.66135,000
Apr 21, 202028.0028.1727.7627.9627.96101,900
Apr 20, 202027.3728.5827.3728.2728.27133,800
Apr 17, 202027.3927.9627.2627.9027.90108,200
Apr 16, 202026.7327.7026.0426.9426.94281,900
Apr 15, 202027.9228.4927.8427.8427.8478,700
Apr 14, 202029.3329.8328.5628.7128.7197,000
Apr 13, 202028.1029.2228.0929.0429.04125,800
Apr 09, 202028.4928.9528.0628.4128.4185,600
Apr 08, 202028.4228.4527.6328.1928.19152,700
Apr 07, 202027.8528.5827.6928.1828.18298,900
Apr 06, 202026.5127.6026.5127.2427.24206,400
Apr 03, 202025.8026.2225.3626.1026.10202,900
Apr 02, 202024.2525.9724.1125.8925.89195,700
Apr 01, 202024.8624.9024.2624.4024.40142,800
Mar 31, 202024.1925.6024.1825.5625.56167,700
Mar 30, 202024.7324.7323.9024.4324.43105,600
Mar 27, 202024.5925.2524.1724.8024.80130,100
Mar 26, 202024.3525.3224.2825.2925.29110,400
Mar 25, 202023.5425.5923.3324.3024.30187,200
Mar 24, 202022.4023.5022.4023.3823.38191,800
Mar 23, 202022.8523.0321.4321.5821.58127,300
Mar 20, 202024.3525.2522.8322.9622.96208,400
Mar 19, 202023.5424.6222.9924.1324.13327,600
Mar 18, 202023.5524.5722.7423.6723.67148,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...