Advertisement
Advertisement
U.S. Markets open in 8 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Stantec Inc. (STN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.85+0.63 (+1.16%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 202154.2055.0654.1154.8554.8565,800
Dec 01, 202154.3455.8054.2154.2254.22141,000
Nov 30, 202154.9355.0853.8754.0654.0677,900
Nov 29, 202154.5055.5554.5055.1955.1981,900
Nov 26, 202155.4955.4954.4455.0055.0057,000
Nov 24, 202156.3656.3655.8656.2356.2365,400
Nov 23, 202156.4356.5155.5056.3856.3886,900
Nov 22, 202157.1057.1456.4556.6556.6553,700
Nov 19, 202157.0757.3656.9457.1057.1044,100
Nov 18, 202156.4357.2956.4357.2257.2251,700
Nov 17, 202156.3556.5856.1656.5156.5136,600
Nov 16, 202156.0056.9456.0056.5156.5157,100
Nov 15, 202156.7456.9656.0656.1256.1257,600
Nov 12, 202156.1956.8756.1256.7356.7345,800
Nov 11, 202155.9955.9955.5755.8755.8752,500
Nov 10, 202155.6956.5955.4255.9755.9791,700
Nov 09, 202155.9656.0054.7355.2455.2448,100
Nov 08, 202155.4055.9454.9755.7655.7677,400
Nov 05, 202154.9355.1154.5255.0255.0256,200
Nov 04, 202154.4355.9354.4154.9654.9678,600
Nov 03, 202155.3355.4354.6254.6254.6259,700
Nov 02, 202155.0655.5554.6455.0455.0459,500
Nov 01, 202155.4555.9954.8254.9254.9253,100
Oct 29, 202156.1656.1655.1255.3055.3056,700
Oct 28, 202154.8956.3354.8656.0056.0065,800
Oct 27, 202154.7954.9254.3554.6854.6850,900
Oct 26, 202155.5055.5354.9054.9654.9659,900
Oct 25, 202155.3855.7054.9455.2155.2162,700
Oct 22, 202155.0555.3753.6055.1855.18119,300
Oct 21, 202151.7658.5051.0454.9854.98457,600
Oct 20, 202149.7350.2649.7350.2450.2456,800
Oct 19, 202149.6850.0849.5749.7649.7644,900
Oct 18, 202149.3849.6348.8349.6049.6069,500
Oct 15, 202149.8549.8549.1249.2549.2552,900
Oct 14, 202150.1550.4249.5849.6449.6430,200
Oct 13, 202149.0049.6749.0049.6449.6453,100
Oct 12, 202148.7348.9948.0648.9048.9065,500
Oct 11, 202148.7648.8648.4348.5648.5619,900
Oct 08, 202148.5648.8948.2748.7348.7372,300
Oct 07, 202148.2649.0148.2648.6648.6638,100
Oct 06, 202147.5948.1247.5148.1148.1137,600
Oct 05, 202147.3448.0947.0847.9847.9873,800
Oct 04, 202147.0447.9047.0147.3047.3084,200
Oct 01, 202146.9947.2146.1447.0547.0563,300
Sep 30, 202147.2747.8446.8246.9446.9452,000
Sep 29, 202147.4147.5847.1147.1847.1844,000
Sep 29, 20210.165 Dividend
Sep 28, 202147.9348.0347.4047.5347.3692,500
Sep 27, 202148.9949.0948.0848.3148.1460,300
Sep 24, 202149.0249.2248.7649.0448.8762,000
Sep 23, 202149.2749.4949.1349.2049.0341,100
Sep 22, 202149.1449.2148.6648.7548.5877,400
Sep 21, 202149.3349.7148.8848.9748.8068,500
Sep 20, 202149.4849.6948.4349.2349.0692,300
Sep 17, 202150.9250.9249.9549.9549.781,290,300
Sep 16, 202151.6551.9150.8150.8650.68155,200
Sep 15, 202151.6352.3651.4251.8651.68173,700
Sep 14, 202151.1851.7650.9451.2051.02192,200
Sep 13, 202150.1950.8849.9350.7850.60391,400
Sep 10, 202149.9750.0349.7149.7849.6134,200
Sep 09, 202149.6449.7449.4549.6449.4730,900
Sep 08, 202150.3050.5549.4549.7249.5561,600
Sep 07, 202150.0250.6549.9950.5050.32113,300
Sep 03, 202149.8850.5749.8850.2050.0391,100
Sep 02, 202148.6350.0548.6349.9549.7886,000
Sep 01, 202148.5048.7648.1848.6448.4749,800
Aug 31, 202148.0448.5147.9448.3148.1445,600
Aug 30, 202147.4548.2147.4548.0147.8444,400
Aug 27, 202147.3447.7647.3447.5847.4136,600
Aug 26, 202147.8047.8047.2747.2947.1323,300
Aug 25, 202147.1747.9047.0147.8747.7062,300
Aug 24, 202147.2647.5647.0547.2947.1344,500
Aug 23, 202147.5347.6647.2647.3947.2357,900
Aug 20, 202147.2247.5547.0647.5047.3438,200
Aug 19, 202146.7347.6346.4247.4247.2673,800
Aug 18, 202147.2347.3546.9647.2747.1145,900
Aug 17, 202147.2347.3647.0647.2947.1351,900
Aug 16, 202147.0247.5546.6447.4747.3133,600
Aug 13, 202147.2747.3546.9247.2947.1339,400
Aug 12, 202147.2647.6246.9147.2647.1046,600
Aug 11, 202146.7847.3446.7647.2247.0642,100
Aug 10, 202146.2547.0046.2546.8346.6751,100
Aug 09, 202146.7846.8045.8946.3446.1838,400
Aug 06, 202147.1749.0346.6146.8646.70150,600
Aug 05, 202147.6949.6146.9246.9846.82204,700
Aug 04, 202147.2948.2947.2947.9547.78110,700
Aug 03, 202146.3147.2446.2947.1046.94126,100
Aug 02, 202146.4746.7246.3146.3146.1512,400
Jul 30, 202146.4646.6746.1046.4946.3328,200
Jul 29, 202145.8246.5245.8246.4646.3048,600
Jul 28, 202145.6345.8945.5045.7745.6142,500
Jul 27, 202145.6845.9245.4345.6145.4528,800
Jul 26, 202145.7845.9645.6845.8445.6818,400
Jul 23, 202145.6546.0545.6545.9245.7619,500
Jul 22, 202145.4945.9545.4945.6545.4940,600
Jul 21, 202145.2945.7645.2945.6945.5316,900
Jul 20, 202143.9845.4443.9845.3545.1931,500
Jul 19, 202144.5344.5343.5144.0043.8563,700
Jul 16, 202145.6445.6444.7244.7944.6360,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement