NYSE - Nasdaq Real Time Price USD

Stantec Inc. (STN)

81.84 +0.34 (+0.42%)
At close: April 26 at 4:00 PM EDT
81.84 0.00 (0.00%)
After hours: April 26 at 5:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 81.96 81.96 81.47 81.84 81.84 61,200
Apr 25, 2024 80.36 81.98 79.71 81.50 81.50 90,900
Apr 24, 2024 81.26 81.70 80.75 80.97 80.97 154,800
Apr 23, 2024 79.38 81.04 79.38 80.88 80.88 173,900
Apr 22, 2024 79.14 79.70 78.59 78.98 78.98 176,700
Apr 19, 2024 79.11 79.39 78.23 78.92 78.92 80,200
Apr 18, 2024 79.56 79.86 78.55 79.22 79.22 72,500
Apr 17, 2024 80.42 80.70 78.81 79.56 79.56 79,300
Apr 16, 2024 79.66 80.63 79.41 80.04 80.04 99,000
Apr 15, 2024 80.62 81.24 79.21 79.64 79.64 68,500
Apr 12, 2024 79.93 80.52 79.56 80.22 80.22 82,800
Apr 11, 2024 80.36 80.68 79.82 80.43 80.43 89,400
Apr 10, 2024 80.73 80.88 79.95 80.44 80.44 77,900
Apr 9, 2024 81.65 81.97 80.36 81.66 81.66 88,500
Apr 8, 2024 82.68 83.17 81.33 81.59 81.59 68,800
Apr 5, 2024 81.75 83.15 81.17 82.54 82.54 103,200
Apr 4, 2024 81.61 82.11 81.00 81.69 81.69 119,700
Apr 3, 2024 80.83 81.92 80.83 81.22 81.22 119,400
Apr 2, 2024 81.47 82.40 80.31 80.98 80.98 116,600
Apr 1, 2024 82.98 83.29 81.83 82.17 82.17 116,400
Mar 28, 2024 83.92 84.05 82.30 83.04 83.04 146,000
Mar 27, 2024 0.16 Dividend
Mar 27, 2024 84.58 84.79 82.98 83.82 83.82 201,800
Mar 26, 2024 84.93 85.30 84.37 84.44 84.29 99,200
Mar 25, 2024 85.72 86.38 85.12 85.14 84.98 82,100
Mar 22, 2024 86.20 86.34 85.82 85.92 85.76 57,200
Mar 21, 2024 86.74 86.95 86.05 86.08 85.92 150,200
Mar 20, 2024 85.83 86.58 85.49 86.48 86.32 98,500
Mar 19, 2024 85.68 86.10 84.83 85.72 85.56 93,000
Mar 18, 2024 85.37 86.39 85.22 85.68 85.52 96,600
Mar 15, 2024 84.72 85.18 84.22 84.85 84.69 238,700
Mar 14, 2024 85.13 85.70 84.62 84.92 84.76 108,000
Mar 13, 2024 84.94 86.12 84.83 85.27 85.11 90,700
Mar 12, 2024 83.87 85.14 83.81 85.06 84.90 88,700
Mar 11, 2024 84.66 84.66 82.95 83.69 83.54 104,600
Mar 8, 2024 84.55 85.58 84.39 85.05 84.89 118,300
Mar 7, 2024 82.96 84.41 82.64 84.37 84.22 170,700
Mar 6, 2024 81.73 82.90 81.73 82.55 82.40 77,200
Mar 5, 2024 81.54 82.43 81.11 81.70 81.55 120,400
Mar 4, 2024 81.35 82.50 81.01 82.29 82.14 139,400
Mar 1, 2024 83.03 83.61 81.18 81.74 81.59 224,500
Feb 29, 2024 86.30 87.53 81.42 83.35 83.20 339,500
Feb 28, 2024 84.01 85.38 84.01 84.79 84.63 189,200
Feb 27, 2024 83.99 84.53 83.51 84.53 84.37 56,400
Feb 26, 2024 83.03 83.85 83.03 83.77 83.62 106,400
Feb 23, 2024 83.95 84.26 82.80 83.04 82.89 109,900
Feb 22, 2024 82.98 83.94 82.91 83.64 83.49 90,200
Feb 21, 2024 82.40 82.63 81.76 82.32 82.17 60,800
Feb 20, 2024 82.89 83.28 81.33 82.62 82.47 99,600
Feb 16, 2024 82.99 83.83 82.99 83.41 83.26 66,600
Feb 15, 2024 82.52 83.10 81.42 83.07 82.92 112,000
Feb 14, 2024 80.47 82.52 80.47 82.39 82.24 123,100
Feb 13, 2024 80.07 80.65 79.41 79.95 79.80 112,000
Feb 12, 2024 81.21 81.42 80.24 80.84 80.69 79,900
Feb 9, 2024 81.39 81.43 80.83 81.38 81.23 68,600
Feb 8, 2024 81.62 81.69 81.07 81.42 81.27 88,100
Feb 7, 2024 81.18 81.94 80.63 81.57 81.42 82,300
Feb 6, 2024 81.31 81.85 80.50 80.68 80.53 137,800
Feb 5, 2024 82.02 82.02 80.96 81.24 81.09 56,800
Feb 2, 2024 81.64 82.50 81.07 82.40 82.25 64,600
Feb 1, 2024 80.63 82.08 80.63 82.08 81.93 133,500
Jan 31, 2024 81.91 82.36 80.25 80.40 80.25 99,200
Jan 30, 2024 81.31 82.00 81.21 81.84 81.69 106,300
Jan 29, 2024 80.87 81.25 80.59 81.22 81.07 83,200
Jan 26, 2024 80.91 81.21 80.55 80.95 80.80 76,700
Jan 25, 2024 80.43 80.79 79.90 80.70 80.55 129,600
Jan 24, 2024 81.05 81.41 79.75 79.88 79.73 62,900
Jan 23, 2024 80.50 80.61 80.05 80.52 80.37 55,200
Jan 22, 2024 80.62 81.20 80.08 80.46 80.31 64,900
Jan 19, 2024 80.06 80.57 79.61 80.32 80.17 156,600
Jan 18, 2024 79.00 80.10 79.00 80.05 79.90 67,200
Jan 17, 2024 78.59 78.79 78.16 78.61 78.47 80,800
Jan 16, 2024 79.11 79.42 77.80 78.99 78.85 140,000
Jan 12, 2024 80.21 80.93 79.14 79.73 79.58 134,400
Jan 11, 2024 80.20 80.39 79.61 80.08 79.93 110,600
Jan 10, 2024 80.16 81.22 80.16 80.41 80.26 130,700
Jan 9, 2024 78.43 80.21 78.43 79.84 79.69 84,000
Jan 8, 2024 78.39 78.89 78.15 78.62 78.48 271,800
Jan 5, 2024 78.27 79.04 77.82 78.08 77.94 66,700
Jan 4, 2024 78.50 79.40 78.42 78.55 78.41 53,400
Jan 3, 2024 78.16 78.66 78.11 78.32 78.18 90,500
Jan 2, 2024 79.17 79.26 78.32 78.81 78.67 101,300
Dec 29, 2023 79.90 80.44 79.68 80.19 80.04 54,700
Dec 28, 2023 0.15 Dividend
Dec 28, 2023 79.41 80.17 79.41 79.93 79.78 86,600
Dec 27, 2023 79.12 79.82 78.78 79.62 79.33 78,700
Dec 26, 2023 78.85 79.24 78.74 79.01 78.72 17,900
Dec 22, 2023 78.00 78.86 77.99 78.83 78.54 75,000
Dec 21, 2023 77.33 78.36 77.08 77.94 77.65 117,300
Dec 20, 2023 77.17 77.96 76.78 76.79 76.51 110,000
Dec 19, 2023 76.99 77.85 76.99 77.28 76.99 142,600
Dec 18, 2023 75.72 76.93 75.39 76.77 76.49 110,200
Dec 15, 2023 75.84 76.14 74.62 76.05 75.77 182,500
Dec 14, 2023 76.96 77.23 74.87 75.67 75.39 208,900
Dec 13, 2023 75.97 76.70 75.56 76.57 76.29 135,300
Dec 12, 2023 76.40 76.40 75.59 75.83 75.55 170,200
Dec 11, 2023 77.14 77.29 75.71 76.32 76.04 175,400
Dec 8, 2023 78.11 78.34 76.94 77.32 77.03 79,700
Dec 7, 2023 77.42 77.95 77.12 77.78 77.49 96,100
Dec 6, 2023 76.22 77.69 76.22 77.41 77.12 207,300
Dec 5, 2023 72.80 76.14 72.80 75.88 75.60 235,500
Dec 4, 2023 75.30 75.32 74.49 74.74 74.46 123,500
Dec 1, 2023 74.30 75.55 73.41 75.50 75.22 156,600
Nov 30, 2023 71.26 74.46 70.95 74.17 73.90 617,700
Nov 29, 2023 72.08 72.27 71.30 71.33 71.07 146,000
Nov 28, 2023 71.06 72.07 70.85 71.90 71.63 134,700
Nov 27, 2023 69.97 71.45 69.65 71.33 71.07 94,400
Nov 24, 2023 69.30 70.39 69.30 70.38 70.12 30,200
Nov 22, 2023 69.21 69.85 68.88 69.57 69.31 85,400
Nov 21, 2023 67.75 69.82 67.54 69.07 68.82 168,400
Nov 20, 2023 70.35 70.58 69.63 70.51 70.25 80,300
Nov 17, 2023 70.49 71.31 69.88 70.29 70.03 54,600
Nov 16, 2023 70.17 70.55 68.55 70.47 70.21 219,700
Nov 15, 2023 70.86 71.36 70.22 70.24 69.98 112,400
Nov 14, 2023 70.78 72.04 70.18 70.56 70.30 197,700
Nov 13, 2023 68.91 71.29 68.91 70.26 70.00 243,300
Nov 10, 2023 65.00 69.00 64.83 68.70 68.45 304,300
Nov 9, 2023 63.72 64.43 62.91 63.04 62.81 134,800
Nov 8, 2023 62.18 63.11 62.18 63.01 62.78 80,800
Nov 7, 2023 62.66 62.66 61.81 62.21 61.98 63,900
Nov 6, 2023 63.74 63.74 62.85 62.88 62.65 52,800
Nov 3, 2023 62.77 63.70 62.67 63.67 63.43 64,600
Nov 2, 2023 62.39 62.88 62.07 62.47 62.24 68,400
Nov 1, 2023 61.41 62.00 60.78 61.91 61.68 88,900
Oct 31, 2023 61.22 61.29 60.49 61.17 60.94 85,000
Oct 30, 2023 60.47 61.31 60.44 61.22 60.99 62,600
Oct 27, 2023 60.13 60.60 59.55 59.96 59.74 58,200
Oct 26, 2023 60.70 61.81 60.15 60.19 59.97 129,600
Oct 25, 2023 61.29 61.80 60.52 60.81 60.59 60,100
Oct 24, 2023 62.18 62.60 61.50 61.67 61.44 58,100
Oct 23, 2023 60.96 62.63 60.96 61.98 61.75 84,000
Oct 20, 2023 61.95 62.16 60.84 61.40 61.17 86,100
Oct 19, 2023 62.04 62.32 61.65 61.83 61.60 77,700
Oct 18, 2023 65.26 65.26 62.16 62.23 62.00 97,400
Oct 17, 2023 65.08 65.97 64.60 65.53 65.29 81,500
Oct 16, 2023 65.28 65.75 64.83 64.98 64.74 74,600
Oct 13, 2023 65.86 66.04 64.64 65.01 64.77 50,700
Oct 12, 2023 67.03 67.03 65.41 65.67 65.43 53,200
Oct 11, 2023 66.72 67.36 66.60 67.00 66.75 76,600
Oct 10, 2023 66.14 67.01 65.92 66.42 66.17 50,700
Oct 9, 2023 65.23 66.39 65.23 66.08 65.84 23,200
Oct 6, 2023 64.29 66.12 64.29 65.71 65.47 67,700
Oct 5, 2023 64.52 65.31 64.30 64.75 64.51 113,000
Oct 4, 2023 63.30 64.98 63.30 64.77 64.53 97,300
Oct 3, 2023 63.62 64.00 62.80 63.33 63.10 116,900
Oct 2, 2023 64.66 64.66 63.58 63.66 63.43 77,200
Sep 29, 2023 66.34 66.34 64.60 64.87 64.63 101,400
Sep 28, 2023 0.14 Dividend
Sep 28, 2023 65.08 66.47 65.08 66.01 65.77 79,700
Sep 27, 2023 65.06 65.70 64.69 65.12 64.74 92,800
Sep 26, 2023 65.42 65.73 64.86 64.93 64.55 44,800
Sep 25, 2023 65.26 66.53 64.92 65.96 65.57 53,200
Sep 22, 2023 65.21 65.91 65.03 65.69 65.30 70,700
Sep 21, 2023 65.94 66.25 65.26 65.26 64.88 93,500
Sep 20, 2023 66.95 67.33 66.45 66.45 66.06 60,300
Sep 19, 2023 67.51 67.90 66.78 66.80 66.41 94,000
Sep 18, 2023 66.69 67.77 66.69 67.29 66.89 176,400
Sep 15, 2023 67.55 67.89 66.53 66.69 66.30 211,100
Sep 14, 2023 66.13 67.85 66.13 67.81 67.41 92,400
Sep 13, 2023 65.65 66.27 65.65 66.02 65.63 220,100
Sep 12, 2023 65.74 66.30 65.73 65.85 65.46 95,200
Sep 11, 2023 65.53 65.93 65.29 65.77 65.38 166,600
Sep 8, 2023 65.49 65.89 65.42 65.53 65.14 108,200
Sep 7, 2023 66.00 66.15 65.14 65.68 65.29 83,100
Sep 6, 2023 66.98 67.87 66.24 66.36 65.97 282,900
Sep 5, 2023 66.64 67.32 66.35 67.28 66.88 96,400
Sep 1, 2023 67.21 67.21 65.49 66.83 66.44 103,300
Aug 31, 2023 66.60 67.40 65.94 66.83 66.44 455,000
Aug 30, 2023 67.17 68.03 66.88 66.99 66.60 120,000
Aug 29, 2023 66.39 67.06 66.10 66.98 66.59 109,500
Aug 28, 2023 66.38 67.24 66.18 66.26 65.87 55,300
Aug 25, 2023 65.96 66.76 65.91 66.27 65.88 51,200
Aug 24, 2023 66.84 67.18 65.73 65.74 65.35 54,800
Aug 23, 2023 66.07 67.26 65.83 66.82 66.43 68,500
Aug 22, 2023 65.18 66.06 64.88 65.89 65.50 96,900
Aug 21, 2023 65.76 65.99 64.55 65.13 64.75 64,600
Aug 18, 2023 65.66 66.01 64.95 65.89 65.50 63,100
Aug 17, 2023 67.39 67.39 65.96 65.96 65.57 69,400
Aug 16, 2023 66.70 67.81 66.64 67.03 66.63 79,400
Aug 15, 2023 66.00 67.11 66.00 66.37 65.98 64,700
Aug 14, 2023 66.20 67.15 66.16 66.45 66.06 54,700
Aug 11, 2023 65.39 67.03 65.22 66.68 66.29 124,800
Aug 10, 2023 64.98 65.85 62.75 65.22 64.84 203,600
Aug 9, 2023 66.78 67.37 66.16 66.56 66.17 67,400
Aug 8, 2023 66.83 67.19 65.61 66.91 66.52 72,100
Aug 7, 2023 67.58 67.69 67.00 67.27 66.87 15,800
Aug 4, 2023 66.10 67.96 66.10 67.65 67.25 84,600
Aug 3, 2023 66.39 66.39 65.59 66.16 65.77 63,200
Aug 2, 2023 67.07 67.08 66.23 66.30 65.91 48,500
Aug 1, 2023 67.50 67.54 67.19 67.28 66.88 39,600
Jul 31, 2023 67.37 68.16 67.37 67.70 67.30 69,800
Jul 28, 2023 67.11 67.78 67.11 67.49 67.09 39,600
Jul 27, 2023 67.51 67.54 66.84 67.01 66.62 81,900
Jul 26, 2023 67.16 67.69 66.83 67.13 66.73 62,900
Jul 25, 2023 66.95 67.43 66.95 67.28 66.88 72,000
Jul 24, 2023 67.21 67.47 66.90 67.21 66.81 55,900
Jul 21, 2023 67.82 67.90 67.08 67.11 66.71 66,200
Jul 20, 2023 68.71 68.84 67.29 67.48 67.08 96,300
Jul 19, 2023 69.00 69.02 68.05 68.46 68.06 84,500
Jul 18, 2023 68.48 68.89 68.01 68.74 68.33 48,700
Jul 17, 2023 67.97 68.20 66.97 68.01 67.61 61,400
Jul 14, 2023 66.50 67.91 66.50 67.81 67.41 64,800
Jul 13, 2023 67.14 67.14 66.11 66.60 66.21 54,900
Jul 12, 2023 66.94 67.61 66.68 67.06 66.66 62,900
Jul 11, 2023 65.80 66.37 65.51 66.34 65.95 48,500
Jul 10, 2023 65.37 66.23 65.17 65.65 65.26 55,400
Jul 7, 2023 65.50 65.80 65.24 65.38 64.99 66,700
Jul 6, 2023 65.06 66.04 65.06 65.23 64.85 117,700
Jul 5, 2023 64.85 65.47 64.58 65.40 65.01 75,100
Jul 3, 2023 64.98 64.98 64.45 64.85 64.47 28,900
Jun 30, 2023 64.49 65.42 64.23 65.22 64.84 71,300
Jun 29, 2023 0.15 Dividend
Jun 29, 2023 63.12 64.21 63.12 64.08 63.70 140,200
Jun 28, 2023 63.40 63.79 63.20 63.70 63.18 50,000
Jun 27, 2023 63.08 63.60 63.01 63.59 63.07 64,600
Jun 26, 2023 62.73 63.40 62.61 63.08 62.56 40,800
Jun 23, 2023 62.95 62.95 62.37 62.86 62.35 53,100
Jun 22, 2023 63.08 63.67 63.06 63.43 62.91 42,100
Jun 21, 2023 62.79 63.65 62.73 63.29 62.77 60,500
Jun 20, 2023 62.78 63.51 62.46 63.14 62.62 78,300
Jun 16, 2023 63.91 64.23 63.28 63.73 63.21 106,400
Jun 15, 2023 62.59 63.75 62.37 63.68 63.16 76,200
Jun 14, 2023 62.08 63.02 62.08 62.85 62.34 100,700
Jun 13, 2023 61.88 62.65 61.85 62.21 61.70 92,300
Jun 12, 2023 61.10 61.72 60.98 61.55 61.05 44,300
Jun 9, 2023 62.00 62.66 60.72 60.99 60.49 63,300
Jun 8, 2023 62.00 62.37 61.81 62.16 61.65 50,200
Jun 7, 2023 61.88 62.60 61.61 61.94 61.43 65,200
Jun 6, 2023 60.89 62.35 60.89 61.90 61.39 84,600
Jun 5, 2023 60.37 60.91 60.08 60.83 60.33 28,500
Jun 2, 2023 59.11 60.65 59.11 60.55 60.05 46,800
Jun 1, 2023 58.06 58.89 57.77 58.73 58.25 37,000
May 31, 2023 57.80 58.09 57.46 57.83 57.36 58,000
May 30, 2023 58.09 58.62 57.72 57.79 57.32 65,400
May 26, 2023 56.70 58.12 56.70 58.04 57.56 49,400
May 25, 2023 56.55 57.00 56.49 56.74 56.28 51,000
May 24, 2023 57.39 57.41 56.61 56.77 56.31 79,500
May 23, 2023 58.30 58.65 57.53 57.53 57.06 39,500
May 22, 2023 58.78 58.84 58.51 58.60 58.12 20,200
May 19, 2023 58.72 58.96 58.47 58.79 58.31 48,400
May 18, 2023 58.21 58.38 57.91 58.37 57.89 54,400
May 17, 2023 58.29 58.70 58.12 58.43 57.95 48,100
May 16, 2023 58.52 58.58 57.98 58.29 57.81 56,900
May 15, 2023 58.00 58.78 58.00 58.57 58.09 72,900
May 12, 2023 58.06 58.59 57.32 58.16 57.68 100,100
May 11, 2023 60.00 61.49 58.57 59.15 58.67 142,200
May 10, 2023 61.78 62.31 60.88 61.85 61.34 75,200
May 9, 2023 60.99 61.34 60.62 61.30 60.80 49,800
May 8, 2023 61.13 61.63 60.90 61.12 60.62 50,200
May 5, 2023 60.51 61.19 60.51 60.92 60.42 43,800
May 4, 2023 61.14 61.30 60.31 60.31 59.82 54,700
May 3, 2023 60.44 61.46 60.44 61.11 60.61 41,000
May 2, 2023 60.46 60.50 60.06 60.25 59.76 80,000
May 1, 2023 59.91 60.70 59.91 60.38 59.89 71,500
Apr 28, 2023 59.71 60.29 59.52 60.05 59.56 57,000
Apr 27, 2023 59.31 59.70 59.08 59.62 59.13 35,700

Related Tickers

TTEK Tetra Tech, Inc.
192.50
-0.22%
 
J Jacobs Solutions Inc.
144.91
+0.51%
 
ROAD Construction Partners, Inc.
52.77
+2.71%
 
ACM AECOM
94.05
+0.49%
 
GVA Granite Construction Incorporated
55.53
+1.41%
 
PRIM Primoris Services Corporation
46.42
+2.22%
 
ACA Arcosa, Inc.
77.34
+0.83%
 
APG APi Group Corporation
38.09
+1.09%
 
MTRX Matrix Service Company
11.53
-2.04%
 
MYRG MYR Group Inc.
168.16
+1.26%