5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+3.37%
3 MONTH PERFORMANCE
-10.05%
6 MONTH PERFORMANCE
-10.92%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+29.19%
Stantec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $97.49 | $98.33 (0.86%) | $98.57 | $97.49 | 256.18 K | $11.22 B |
| 01/08/2026 | $98.16 | $97.12 (-1.06%) | $98.30 | $95.89 | 405.50 K | $11.08 B |
| 01/07/2026 | $99.87 | $98.28 (-1.59%) | $99.99 | $97.41 | 374.46 K | $11.21 B |
| 01/06/2026 | $97.70 | $99.35 (1.69%) | $99.70 | $96.72 | 362.10 K | $11.33 B |
| 01/05/2026 | $96.33 | $97.81 (1.54%) | $98.68 | $96.29 | 317.10 K | $11.16 B |
| 01/02/2026 | $94.99 | $96.21 (1.28%) | $96.44 | $94.72 | 205.52 K | $10.97 B |
| 12/31/2025 | $95.13 | $94.36 (-0.81%) | $95.13 | $94.32 | 404.44 K | $10.76 B |
| 12/30/2025 | $96.00 | $95.34 (-0.69%) | $96.49 | $95.16 | 294.55 K | $10.88 B |
| 12/29/2025 | $96.04 | $96.16 (0.12%) | $96.75 | $95.74 | 302.90 K | $10.97 B |
| 12/26/2025 | $96.00 | $96.11 (0.11%) | $96.41 | $95.90 | 110.78 K | $10.96 B |
| 12/24/2025 | $96.40 | $95.79 (-0.63%) | $96.98 | $95.44 | 320.73 K | $10.93 B |
| 12/23/2025 | $94.62 | $96.30 (1.78%) | $96.30 | $94.32 | 508.15 K | $10.98 B |
| 12/22/2025 | $94.45 | $94.36 (-0.1%) | $95.05 | $93.76 | 316.76 K | $10.76 B |
| 12/19/2025 | $93.77 | $94.20 (0.46%) | $94.40 | $93.13 | 473.60 K | $10.75 B |
| 12/18/2025 | $92.97 | $93.19 (0.24%) | $93.39 | $91.63 | 947.20 K | $10.63 B |
| 12/17/2025 | $94.25 | $92.03 (-2.36%) | $94.38 | $92.02 | 162.10 K | $10.50 B |
| 12/16/2025 | $93.59 | $94.59 (1.07%) | $94.99 | $91.54 | 305.70 K | $10.79 B |
| 12/15/2025 | $94.01 | $93.57 (-0.47%) | $94.54 | $93.10 | 439.04 K | $10.67 B |
| 12/12/2025 | $95.57 | $93.64 (-2.02%) | $95.57 | $93.38 | 206.20 K | $10.68 B |
| 12/11/2025 | $94.65 | $95.27 (0.66%) | $95.69 | $94.65 | 151.85 K | $10.87 B |
| 12/10/2025 | $94.79 | $95.13 (0.36%) | $95.82 | $94.41 | 292.30 K | $10.85 B |
| 12/09/2025 | $96.14 | $94.71 (-1.49%) | $96.14 | $94.68 | 196.10 K | $10.80 B |
| 12/08/2025 | $95.01 | $95.56 (0.58%) | $96.21 | $95.00 | 235.04 K | $10.90 B |
| 12/05/2025 | $95.40 | $95.01 (-0.41%) | $96.15 | $94.96 | 133.34 K | $10.84 B |
| 12/04/2025 | $95.76 | $94.99 (-0.8%) | $96.03 | $94.88 | 171.80 K | $10.84 B |
| 12/03/2025 | $94.95 | $95.92 (1.02%) | $96.01 | $94.14 | 161.96 K | $10.94 B |
| 12/02/2025 | $95.82 | $94.38 (-1.5%) | $96.10 | $94.27 | 189.90 K | $10.77 B |
| 12/01/2025 | $95.40 | $95.29 (-0.12%) | $95.92 | $94.53 | 162.90 K | $10.87 B |
| 11/28/2025 | $96.22 | $96.56 (0.35%) | $97.01 | $96.19 | 82.60 K | $11.01 B |
| 11/26/2025 | $96.34 | $96.24 (-0.1%) | $97.22 | $96.22 | 125.10 K | $10.98 B |
| 11/25/2025 | $94.46 | $95.86 (1.48%) | $96.31 | $94.35 | 206.53 K | $10.93 B |
| 11/24/2025 | $93.75 | $94.50 (0.8%) | $94.68 | $92.69 | 284.31 K | $10.78 B |
| 11/21/2025 | $94.18 | $94.06 (-0.13%) | $94.71 | $92.44 | 332.14 K | $10.73 B |
| 11/20/2025 | $97.43 | $94.06 (-3.46%) | $97.65 | $93.89 | 282.01 K | $10.73 B |
| 11/19/2025 | $97.16 | $95.94 (-1.26%) | $97.16 | $95.28 | 324.73 K | $10.94 B |
| 11/18/2025 | $98.29 | $96.90 (-1.41%) | $99.22 | $96.30 | 396.94 K | $11.05 B |
| 11/17/2025 | $105.11 | $99.16 (-5.66%) | $105.51 | $98.14 | 431.10 K | $11.31 B |
| 11/14/2025 | $106.17 | $105.91 (-0.24%) | $108.40 | $104.92 | 439.04 K | $12.08 B |
| 11/13/2025 | $107.84 | $104.72 (-2.89%) | $107.94 | $104.63 | 307.20 K | $11.95 B |
| 11/12/2025 | $108.07 | $107.88 (-0.18%) | $108.18 | $107.46 | 196.20 K | $12.31 B |
| 11/11/2025 | $106.70 | $107.82 (1.05%) | $108.52 | $106.70 | 105.80 K | $12.30 B |
| 11/10/2025 | $108.43 | $106.94 (-1.37%) | $108.61 | $106.41 | 211.72 K | $12.20 B |
| 11/07/2025 | $108.33 | $108.09 (-0.22%) | $108.70 | $106.97 | 130.13 K | $12.33 B |
| 11/06/2025 | $110.50 | $108.52 (-1.79%) | $110.50 | $108.50 | 147.44 K | $12.38 B |
| 11/05/2025 | $108.04 | $110.43 (2.21%) | $110.56 | $108.04 | 173.90 K | $12.60 B |
| 11/04/2025 | $108.80 | $107.93 (-0.8%) | $109.28 | $107.39 | 186.31 K | $12.31 B |
| 11/03/2025 | $111.02 | $109.51 (-1.36%) | $111.02 | $108.57 | 149.90 K | $12.49 B |
| 10/31/2025 | $111.29 | $110.88 (-0.37%) | $111.80 | $110.51 | 159.60 K | $12.65 B |
| 10/30/2025 | $112.67 | $111.87 (-0.71%) | $114.27 | $111.41 | 202.50 K | $12.76 B |
| 10/29/2025 | $113.59 | $112.94 (-0.57%) | $113.84 | $112.37 | 175.90 K | $12.88 B |
| 10/28/2025 | $112.28 | $113.70 (1.26%) | $114.52 | $112.24 | 99.50 K | $12.97 B |
| 10/27/2025 | $112.51 | $112.26 (-0.22%) | $112.70 | $111.31 | 98.50 K | $12.81 B |
| 10/24/2025 | $112.77 | $112.10 (-0.59%) | $112.86 | $111.53 | 90.50 K | $12.79 B |
| 10/23/2025 | $112.42 | $111.90 (-0.46%) | $112.83 | $111.45 | 96.80 K | $12.76 B |
| 10/22/2025 | $113.75 | $112.33 (-1.25%) | $113.99 | $111.84 | 162.40 K | $12.81 B |
| 10/21/2025 | $111.23 | $113.29 (1.85%) | $113.43 | $110.89 | 124.50 K | $12.92 B |
| 10/20/2025 | $110.71 | $111.91 (1.08%) | $112.12 | $110.63 | 96.10 K | $12.77 B |
| 10/17/2025 | $110.00 | $110.07 (0.06%) | $110.24 | $109.25 | 204.03 K | $12.56 B |
| 10/16/2025 | $112.88 | $110.30 (-2.29%) | $112.88 | $110.17 | 154.20 K | $12.58 B |
| 10/15/2025 | $113.00 | $112.21 (-0.7%) | $113.87 | $110.94 | 115.05 K | $12.80 B |
| 10/14/2025 | $109.89 | $112.59 (2.46%) | $112.73 | $109.86 | 177.40 K | $12.84 B |
| 10/13/2025 | $109.85 | $110.85 (0.91%) | $111.08 | $109.78 | 45.30 K | $12.64 B |
| 10/10/2025 | $111.57 | $109.33 (-2.01%) | $111.57 | $109.32 | 149.60 K | $12.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
