Stantec Inc (STN) Historical Stock Data
95.01 ↑0.02 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STN is down -0.60% a day on average. There have been 7 days where Stantec Inc closed green and 23 days where STN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 95.40 | 95.01 | ↓$0.39 (-0.41%) | 94.96 | 96.15 | 108.86K |
| 2025-12-04 | 95.76 | 94.99 | ↓$0.77 (-0.80%) | 94.88 | 96.01 | 130.19K |
| 2025-12-03 | 94.95 | 95.92 | ↑$0.97 (1.02%) | 94.14 | 96.01 | 120.35K |
| 2025-12-02 | 95.82 | 94.38 | ↓$1.44 (-1.50%) | 94.27 | 96.10 | 156.44K |
| 2025-12-01 | 95.40 | 95.29 | ↓$0.11 (-0.12%) | 94.63 | 95.92 | 130.47K |
| 2025-11-28 | 96.22 | 96.56 | ↑$0.34 (0.35%) | 96.19 | 97.01 | 67.43K |
| 2025-11-26 | 96.34 | 96.24 | ↓$0.10 (-0.10%) | 96.24 | 97.22 | 125.06K |
| 2025-11-25 | 94.46 | 95.86 | ↑$1.40 (1.48%) | 94.35 | 96.31 | 206.50K |
| 2025-11-24 | 93.75 | 94.50 | ↑$0.75 (0.80%) | 92.82 | 94.67 | 189.19K |
| 2025-11-21 | 94.18 | 94.06 | ↓$0.12 (-0.13%) | 92.47 | 94.71 | 259.53K |
| 2025-11-20 | 97.43 | 94.06 | ↓$3.37 (-3.46%) | 93.89 | 97.65 | 259.92K |
| 2025-11-19 | 97.16 | 95.94 | ↓$1.22 (-1.26%) | 95.28 | 97.16 | 280.38K |
| 2025-11-18 | 98.29 | 96.90 | ↓$1.39 (-1.41%) | 96.30 | 99.22 | 332.33K |
| 2025-11-17 | 105.11 | 99.16 | ↓$5.95 (-5.66%) | 98.14 | 105.51 | 379.50K |
| 2025-11-14 | 106.17 | 105.91 | ↓$0.26 (-0.24%) | 104.92 | 108.40 | 397.50K |
| 2025-11-13 | 107.84 | 104.72 | ↓$3.12 (-2.89%) | 104.63 | 107.94 | 252.36K |
| 2025-11-12 | 108.07 | 107.88 | ↓$0.19 (-0.18%) | 107.46 | 108.18 | 178.25K |
| 2025-11-11 | 106.70 | 107.82 | ↑$1.12 (1.05%) | 106.70 | 108.52 | 105.43K |
| 2025-11-10 | 108.43 | 106.94 | ↓$1.49 (-1.37%) | 106.48 | 108.61 | 110.61K |
| 2025-11-07 | 108.33 | 108.09 | ↓$0.24 (-0.22%) | 106.97 | 108.67 | 130.13K |
| 2025-11-06 | 110.50 | 108.52 | ↓$1.98 (-1.79%) | 108.50 | 110.50 | 132.76K |
| 2025-11-05 | 108.04 | 110.43 | ↑$2.39 (2.21%) | 108.04 | 110.56 | 173.87K |
| 2025-11-04 | 108.80 | 107.93 | ↓$0.87 (-0.80%) | 107.39 | 109.28 | 171.59K |
| 2025-11-03 | 111.02 | 109.51 | ↓$1.51 (-1.36%) | 108.57 | 111.02 | 145.68K |
| 2025-10-31 | 111.29 | 110.88 | ↓$0.41 (-0.37%) | 110.51 | 111.75 | 159.58K |
| 2025-10-30 | 112.67 | 111.87 | ↓$0.80 (-0.71%) | 111.41 | 114.27 | 191.03K |
| 2025-10-29 | 113.59 | 112.94 | ↓$0.65 (-0.57%) | 112.40 | 113.82 | 175.89K |
| 2025-10-28 | 112.28 | 113.70 | ↑$1.42 (1.26%) | 112.24 | 114.52 | 99.45K |
| 2025-10-27 | 112.51 | 112.26 | ↓$0.25 (-0.22%) | 111.35 | 112.70 | 71.66K |
| 2025-10-24 | 112.77 | 112.10 | ↓$0.67 (-0.59%) | 111.62 | 112.84 | 90.50K |
Create an account or log in to view more rows.
$STN wow
looking like it’s going to be a monster day!
$STN man this will be good in coming weeks
$STN Let’s goooo
$STN more calls coming in
$STN FYI - leaning bullish
$STN hi hi
$STN you wanna be a successful trader close your trades green
$STN Nothing but time to wait
$STN ATH tomorrow we can do it
$STN Nope