Stantec (STN)

Last Price68.91

Change+0.07 (0.10%)

NYSE· Last Trade: Jul 1st, 3:21 AM EDT

Historical Prices For Stantec (STN)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	68.65	68.93	67.96	68.91	690,867	68.91
6/29/2026	69.83	69.89	68.56	69.01	443,834	68.84
6/26/2026	68.04	69.71	68.02	69.44	396,643	69.27
6/25/2026	69.00	69.68	67.78	67.97	436,338	67.80
6/24/2026	68.21	70.50	67.94	69.45	1,014,860	69.28
6/23/2026	68.34	68.89	68.02	68.10	1,120,008	67.93
6/22/2026	67.08	68.88	66.94	68.50	714,352	68.33
6/18/2026	69.46	69.96	67.14	67.69	786,621	67.52
6/17/2026	71.26	71.84	69.47	69.74	449,610	69.57
6/16/2026	71.30	72.37	70.76	71.65	705,753	71.47
6/15/2026	73.13	73.49	71.12	71.25	222,629	71.07
6/12/2026	72.61	73.00	70.85	72.26	457,921	72.08
6/11/2026	71.42	72.16	70.84	72.02	547,514	71.84
6/10/2026	73.36	73.89	71.33	71.34	498,796	71.16
6/09/2026	74.00	75.61	72.58	73.89	359,195	73.71
6/08/2026	73.57	74.43	73.16	73.45	752,455	73.27
6/05/2026	75.72	75.72	73.73	73.88	294,725	73.70
6/04/2026	74.04	76.24	73.69	75.28	513,267	75.09
6/03/2026	74.60	74.90	73.36	73.56	354,160	73.38
6/02/2026	75.82	76.77	74.63	74.84	380,361	74.65
6/01/2026	75.05	77.59	74.06	76.37	487,917	76.18
5/29/2026	75.60	76.55	74.80	75.55	271,592	75.36
5/28/2026	74.95	77.06	74.61	75.66	340,982	75.47
5/27/2026	76.78	77.66	75.47	75.47	370,164	75.28
5/26/2026	76.68	77.78	76.10	76.96	416,891	76.77
5/22/2026	76.29	77.06	75.99	76.54	274,437	76.35
5/21/2026	75.46	76.52	73.63	76.17	429,946	75.98
5/20/2026	76.51	76.81	74.58	74.89	478,533	74.70
5/19/2026	76.95	78.79	75.95	76.89	492,952	76.70
5/18/2026	76.74	78.10	76.41	77.29	242,223	77.10
5/15/2026	73.71	77.40	73.01	77.27	604,279	77.08
5/14/2026	79.91	80.55	72.46	72.77	775,027	72.59
5/13/2026	83.44	83.44	77.41	77.93	711,028	77.74
5/12/2026	86.02	86.02	82.56	83.31	463,981	83.10
5/11/2026	87.00	87.25	85.70	85.92	240,342	85.71
5/08/2026	90.99	91.20	87.26	87.41	269,941	87.19
5/07/2026	92.27	92.98	90.89	91.14	353,986	90.91
5/06/2026	92.61	93.62	91.40	92.10	407,814	91.87
5/05/2026	92.03	92.27	90.40	92.17	261,693	91.94
5/04/2026	90.55	92.04	90.55	90.96	215,907	90.73
5/01/2026	92.00	92.42	91.04	91.46	337,909	91.23
4/30/2026	89.72	91.39	88.94	91.30	289,452	91.07
4/29/2026	89.79	90.28	88.32	89.46	261,160	89.24
4/28/2026	90.82	91.00	89.66	89.90	149,729	89.68
4/27/2026	89.02	91.12	89.02	90.89	555,449	90.66
4/24/2026	89.56	89.58	88.57	89.33	181,589	89.11
4/23/2026	90.21	90.21	88.29	89.29	289,994	89.07
4/22/2026	91.28	91.28	89.44	90.06	336,336	89.84
4/21/2026	91.99	92.26	89.94	90.30	380,772	90.07
4/20/2026	91.06	92.61	90.60	91.94	341,814	91.71
4/17/2026	90.26	91.78	90.26	91.20	297,551	90.97
4/16/2026	90.63	91.95	89.26	89.27	269,415	89.05
4/15/2026	89.95	91.77	89.43	90.92	291,914	90.69
4/14/2026	88.63	89.81	88.37	89.73	247,983	89.51
4/13/2026	85.88	88.36	85.88	88.28	290,315	88.06
4/10/2026	88.22	88.22	85.64	86.46	163,300	86.24
4/09/2026	87.43	88.34	86.53	87.90	339,999	87.68
4/08/2026	89.85	90.16	86.52	87.75	768,816	87.53
4/07/2026	87.63	87.63	85.58	86.31	466,271	86.09
4/06/2026	86.70	88.15	86.64	88.10	288,590	87.88
4/02/2026	85.95	88.09	85.50	87.02	375,108	86.80
4/01/2026	87.12	88.33	86.75	87.36	163,504	87.14