5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
+10.79%
6 MONTH PERFORMANCE
+6.71%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
+10.05%
Stantec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $86.82 | $87.59 (0.89%) | $87.84 | $86.50 | 84,091 | $9.90 B |
| 04/29/2025 | $87.30 | $87.51 (0.24%) | $87.82 | $87.09 | 92,588 | $9.97 B |
| 04/28/2025 | $86.98 | $87.46 (0.55%) | $87.99 | $86.98 | 87,700 | $9.97 B |
| 04/25/2025 | $87.72 | $87.13 (-0.67%) | $88.02 | $86.39 | 177,704 | $9.93 B |
| 04/24/2025 | $87.36 | $88.10 (0.85%) | $88.28 | $86.70 | 125,600 | $10.04 B |
| 04/23/2025 | $86.57 | $86.60 (0.03%) | $87.39 | $85.82 | 151,000 | $9.87 B |
| 04/22/2025 | $86.15 | $85.06 (-1.27%) | $87.55 | $84.87 | 147,144 | $9.69 B |
| 04/21/2025 | $86.54 | $85.96 (-0.67%) | $86.82 | $85.00 | 192,900 | $9.80 B |
| 04/17/2025 | $86.78 | $87.32 (0.62%) | $87.81 | $86.69 | 151,332 | $9.95 B |
| 04/16/2025 | $86.65 | $86.79 (0.16%) | $87.15 | $86.16 | 227,000 | $9.89 B |
| 04/15/2025 | $85.95 | $86.63 (0.79%) | $86.93 | $85.95 | 245,616 | $9.87 B |
| 04/14/2025 | $85.92 | $85.98 (0.07%) | $86.35 | $85.16 | 104,913 | $9.80 B |
| 04/11/2025 | $83.80 | $85.35 (1.85%) | $85.40 | $83.31 | 142,249 | $9.73 B |
| 04/10/2025 | $84.61 | $83.33 (-1.51%) | $84.61 | $82.32 | 219,300 | $9.50 B |
| 04/09/2025 | $78.91 | $85.28 (8.07%) | $86.08 | $78.91 | 303,400 | $9.72 B |
| 04/08/2025 | $82.38 | $78.92 (-4.2%) | $82.80 | $77.89 | 263,316 | $8.99 B |
| 04/07/2025 | $78.08 | $79.78 (2.18%) | $81.03 | $77.07 | 271,445 | $9.09 B |
| 04/04/2025 | $82.55 | $80.23 (-2.81%) | $82.55 | $79.91 | 276,624 | $9.14 B |
| 04/03/2025 | $84.69 | $84.71 (0.02%) | $87.24 | $84.34 | 266,149 | $9.65 B |
| 04/02/2025 | $83.31 | $85.26 (2.34%) | $85.27 | $83.14 | 100,800 | $9.72 B |
| 04/01/2025 | $82.46 | $83.68 (1.48%) | $84.32 | $82.39 | 138,834 | $9.54 B |
| 03/31/2025 | $81.08 | $82.84 (2.17%) | $83.12 | $80.78 | 183,100 | $9.44 B |
| 03/28/2025 | $83.42 | $81.98 (-1.73%) | $83.82 | $81.74 | 230,700 | $9.34 B |
| 03/27/2025 | $83.46 | $83.42 (-0.05%) | $84.17 | $82.99 | 112,311 | $9.51 B |
| 03/26/2025 | $83.87 | $83.72 (-0.18%) | $84.74 | $83.40 | 134,800 | $9.54 B |
| 03/25/2025 | $83.80 | $83.87 (0.08%) | $84.05 | $83.33 | 110,523 | $9.56 B |
| 03/24/2025 | $82.74 | $83.44 (0.85%) | $83.90 | $82.70 | 208,700 | $9.51 B |
| 03/21/2025 | $83.09 | $82.12 (-1.17%) | $83.09 | $81.93 | 298,937 | $9.36 B |
| 03/20/2025 | $83.01 | $83.65 (0.77%) | $83.66 | $82.72 | 89,000 | $9.53 B |
| 03/19/2025 | $82.89 | $83.79 (1.09%) | $83.81 | $82.30 | 81,900 | $9.55 B |
| 03/18/2025 | $83.43 | $82.56 (-1.04%) | $83.81 | $82.05 | 110,600 | $9.41 B |
| 03/17/2025 | $81.99 | $83.64 (2.01%) | $83.69 | $81.99 | 142,008 | $9.53 B |
| 03/14/2025 | $81.05 | $82.48 (1.76%) | $82.52 | $80.91 | 123,300 | $9.40 B |
| 03/13/2025 | $81.83 | $80.53 (-1.59%) | $81.93 | $80.16 | 138,000 | $9.18 B |
| 03/12/2025 | $81.22 | $82.15 (1.15%) | $82.54 | $80.54 | 164,239 | $9.36 B |
| 03/11/2025 | $83.42 | $80.85 (-3.08%) | $83.42 | $80.71 | 285,300 | $9.21 B |
| 03/10/2025 | $81.66 | $83.64 (2.42%) | $83.69 | $81.40 | 222,900 | $9.53 B |
| 03/07/2025 | $82.59 | $82.60 (0.01%) | $82.93 | $81.35 | 135,400 | $9.41 B |
| 03/06/2025 | $82.74 | $83.20 (0.56%) | $83.88 | $82.28 | 142,305 | $9.48 B |
| 03/05/2025 | $82.37 | $83.30 (1.13%) | $83.73 | $81.87 | 145,444 | $9.49 B |
| 03/04/2025 | $82.89 | $81.57 (-1.59%) | $83.71 | $81.51 | 222,600 | $9.30 B |
| 03/03/2025 | $85.36 | $83.77 (-1.86%) | $86.48 | $83.27 | 173,700 | $9.55 B |
| 02/28/2025 | $85.00 | $85.28 (0.33%) | $85.98 | $83.95 | 264,020 | $9.72 B |
| 02/27/2025 | $88.13 | $84.64 (-3.96%) | $88.25 | $84.53 | 363,643 | $9.65 B |
| 02/26/2025 | $85.00 | $89.33 (5.09%) | $90.24 | $84.74 | 534,300 | $10.18 B |
| 02/25/2025 | $77.94 | $83.74 (7.44%) | $83.93 | $77.93 | 300,649 | $9.54 B |
| 02/24/2025 | $76.49 | $76.37 (-0.16%) | $77.09 | $75.94 | 151,917 | $8.70 B |
| 02/21/2025 | $77.28 | $76.11 (-1.51%) | $77.28 | $76.01 | 106,607 | $8.67 B |
| 02/20/2025 | $78.02 | $76.84 (-1.51%) | $78.02 | $76.51 | 119,800 | $8.76 B |
| 02/19/2025 | $77.00 | $78.14 (1.48%) | $78.24 | $76.97 | 105,700 | $8.90 B |
| 02/18/2025 | $77.22 | $77.07 (-0.19%) | $77.25 | $76.72 | 137,700 | $8.78 B |
| 02/14/2025 | $78.24 | $77.29 (-1.21%) | $78.35 | $77.17 | 113,914 | $8.81 B |
| 02/13/2025 | $76.97 | $77.82 (1.1%) | $77.90 | $76.97 | 159,518 | $8.87 B |
| 02/12/2025 | $76.77 | $76.83 (0.08%) | $77.80 | $76.49 | 100,009 | $8.76 B |
| 02/11/2025 | $77.75 | $77.23 (-0.67%) | $77.85 | $76.88 | 151,639 | $8.80 B |
| 02/10/2025 | $77.16 | $78.27 (1.44%) | $78.55 | $76.89 | 131,800 | $8.92 B |
| 02/07/2025 | $76.52 | $76.59 (0.09%) | $76.83 | $75.91 | 190,632 | $8.73 B |
| 02/06/2025 | $76.53 | $76.44 (-0.12%) | $77.22 | $76.11 | 93,500 | $8.71 B |
| 02/05/2025 | $75.82 | $76.42 (0.79%) | $76.78 | $75.82 | 118,300 | $8.71 B |
| 02/04/2025 | $75.38 | $75.82 (0.58%) | $76.75 | $75.03 | 112,500 | $8.64 B |
| 02/03/2025 | $75.24 | $74.62 (-0.82%) | $75.55 | $73.18 | 244,023 | $8.50 B |
| 01/31/2025 | $79.32 | $77.43 (-2.38%) | $79.54 | $77.36 | 123,500 | $8.82 B |
| 01/30/2025 | $79.77 | $79.07 (-0.88%) | $80.60 | $78.43 | 129,600 | $9.01 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.
