Stantec Inc (STN) Historical Stock Data
81.73 ↑0.22 (0.28%)
As of April 26, 2024, 10:38am EST.
Historical Data
In the past 30 trading days, STN is down -0.14% a day on average. There have been 13 days where Stantec Inc closed green and 17 days where STN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 80.36 | 81.50 | ↑$1.14 (1.42%) | 79.71 | 81.98 | 90.86K |
| 2024-04-24 | 81.26 | 80.97 | ↓$0.29 (-0.36%) | 80.75 | 81.70 | 154.82K |
| 2024-04-23 | 79.38 | 80.88 | ↑$1.50 (1.89%) | 79.38 | 81.04 | 173.95K |
| 2024-04-22 | 79.14 | 78.98 | ↓$0.16 (-0.20%) | 78.59 | 79.70 | 176.68K |
| 2024-04-19 | 79.11 | 78.92 | ↓$0.19 (-0.24%) | 78.23 | 79.39 | 193.70K |
| 2024-04-18 | 79.56 | 79.22 | ↓$0.34 (-0.43%) | 78.55 | 79.87 | 72.52K |
| 2024-04-17 | 80.42 | 79.56 | ↓$0.86 (-1.07%) | 78.81 | 80.70 | 79.26K |
| 2024-04-16 | 79.66 | 80.04 | ↑$0.38 (0.48%) | 79.41 | 80.63 | 99.02K |
| 2024-04-15 | 80.62 | 79.64 | ↓$0.98 (-1.22%) | 79.21 | 81.24 | 68.49K |
| 2024-04-12 | 79.93 | 80.22 | ↑$0.29 (0.36%) | 79.56 | 80.52 | 82.79K |
| 2024-04-11 | 80.36 | 80.43 | ↑$0.07 (0.09%) | 79.82 | 80.68 | 89.44K |
| 2024-04-10 | 80.73 | 80.44 | ↓$0.29 (-0.36%) | 79.95 | 80.88 | 77.86K |
| 2024-04-09 | 81.65 | 81.66 | ↑$0.01 (0.01%) | 80.36 | 81.97 | 88.53K |
| 2024-04-08 | 82.68 | 81.59 | ↓$1.09 (-1.32%) | 81.33 | 83.17 | 68.80K |
| 2024-04-05 | 81.75 | 82.54 | ↑$0.79 (0.97%) | 81.17 | 83.15 | 103.15K |
| 2024-04-04 | 81.61 | 81.69 | ↑$0.08 (0.10%) | 81.00 | 82.11 | 119.70K |
| 2024-04-03 | 80.83 | 81.22 | ↑$0.39 (0.48%) | 80.83 | 81.92 | 119.44K |
| 2024-04-02 | 81.47 | 80.98 | ↓$0.49 (-0.60%) | 80.31 | 82.40 | 116.63K |
| 2024-04-01 | 82.98 | 82.17 | ↓$0.81 (-0.98%) | 81.84 | 83.29 | 116.39K |
| 2024-03-28 | 83.92 | 83.04 | ↓$0.88 (-1.05%) | 82.30 | 84.05 | 145.99K |
| 2024-03-27 | 84.58 | 83.82 | ↓$0.76 (-0.90%) | 82.98 | 84.79 | 201.76K |
| 2024-03-26 | 84.93 | 84.44 | ↓$0.49 (-0.58%) | 84.37 | 85.30 | 99.23K |
| 2024-03-25 | 85.72 | 85.14 | ↓$0.58 (-0.68%) | 85.12 | 86.38 | 82.13K |
| 2024-03-22 | 86.20 | 85.92 | ↓$0.28 (-0.32%) | 85.82 | 86.34 | 57.23K |
| 2024-03-21 | 86.74 | 86.08 | ↓$0.66 (-0.76%) | 86.05 | 86.95 | 150.16K |
| 2024-03-20 | 85.83 | 86.48 | ↑$0.65 (0.76%) | 85.49 | 86.58 | 98.55K |
| 2024-03-19 | 85.68 | 85.72 | ↑$0.04 (0.05%) | 84.83 | 86.10 | 93K |
| 2024-03-18 | 85.37 | 85.68 | ↑$0.31 (0.36%) | 85.22 | 86.39 | 96.60K |
| 2024-03-15 | 84.72 | 84.85 | ↑$0.13 (0.15%) | 84.22 | 85.18 | 238.72K |
| 2024-03-14 | 85.13 | 84.92 | ↓$0.21 (-0.25%) | 84.62 | 85.70 | 108.03K |
Create an account or log in to view more rows.
$STN buy the dip.
$STN The squeeze is coming
$STN do u adivise to buy more monday
$STN no pain no gain
$STN i need more
$STN Shorts are calling in all the favors
$STN Bears always win...
Bulls have to be forever bagholders....
$STN COME ON!!! Ugh!
$STN looks good
$STN the time is near