-
5 DAY PERFORMANCE
+3.03% -
1 MONTH PERFORMANCE
-1.47% -
3 MONTH PERFORMANCE
+2.25% -
6 MONTH PERFORMANCE
+1.39% -
YEAR-TO-DATE PERFORMANCE
+3.60% -
1 YEAR PERFORMANCE
+17.74%
Stantec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $82.64 | $83.15 (0.62%) | $83.15 | $81.94 | 37,148 | $9.48 B |
| 11/13/2024 | $81.98 | $82.59 (0.74%) | $82.85 | $81.60 | 374,346 | $9.42 B |
| 11/12/2024 | $83.20 | $82.24 (-1.15%) | $83.23 | $81.81 | 122,421 | $9.38 B |
| 11/11/2024 | $81.29 | $82.96 (2.05%) | $83.75 | $81.29 | 226,800 | $9.46 B |
| 11/08/2024 | $83.94 | $80.64 (-3.93%) | $84.10 | $80.25 | 165,500 | $9.20 B |
| 11/07/2024 | $84.90 | $84.59 (-0.37%) | $85.93 | $84.34 | 210,039 | $9.65 B |
| 11/06/2024 | $84.17 | $84.30 (0.15%) | $84.63 | $82.81 | 108,001 | $9.62 B |
| 11/05/2024 | $82.61 | $83.43 (0.99%) | $83.47 | $82.61 | 48,400 | $9.52 B |
| 11/04/2024 | $81.23 | $82.39 (1.43%) | $82.63 | $81.23 | 56,028 | $9.40 B |
| 11/01/2024 | $81.57 | $81.49 (-0.1%) | $81.99 | $81.32 | 51,800 | $9.30 B |
| 10/31/2024 | $81.97 | $81.16 (-0.99%) | $82.22 | $81.11 | 81,623 | $9.26 B |
| 10/30/2024 | $82.09 | $82.09 (0%) | $82.69 | $81.86 | 42,500 | $9.36 B |
| 10/29/2024 | $82.16 | $82.50 (0.41%) | $82.65 | $81.57 | 59,800 | $9.41 B |
| 10/28/2024 | $81.87 | $82.67 (0.98%) | $82.92 | $81.65 | 93,947 | $9.43 B |
| 10/25/2024 | $82.59 | $81.78 (-0.98%) | $82.85 | $81.37 | 60,900 | $9.33 B |
| 10/24/2024 | $82.10 | $81.98 (-0.15%) | $82.44 | $81.33 | 68,200 | $9.35 B |
| 10/23/2024 | $82.18 | $82.43 (0.3%) | $82.72 | $81.94 | 58,149 | $9.40 B |
| 10/22/2024 | $83.50 | $81.92 (-1.89%) | $83.54 | $81.90 | 100,200 | $9.34 B |
| 10/21/2024 | $83.32 | $84.11 (0.95%) | $84.72 | $83.32 | 112,302 | $9.59 B |
| 10/18/2024 | $82.18 | $83.75 (1.91%) | $83.80 | $82.02 | 240,900 | $9.55 B |
| 10/17/2024 | $82.52 | $82.39 (-0.16%) | $82.54 | $81.55 | 125,814 | $9.40 B |
| 10/16/2024 | $83.63 | $82.65 (-1.17%) | $83.63 | $82.34 | 195,109 | $9.43 B |
| 10/15/2024 | $84.30 | $83.07 (-1.46%) | $84.81 | $82.76 | 203,000 | $9.48 B |
| 10/14/2024 | $84.66 | $84.32 (-0.4%) | $84.66 | $84.08 | 48,224 | $9.62 B |
| 10/11/2024 | $82.78 | $84.92 (2.59%) | $84.94 | $82.78 | 179,600 | $9.69 B |
| 10/10/2024 | $82.80 | $82.71 (-0.11%) | $82.80 | $81.76 | 93,000 | $9.43 B |
| 10/09/2024 | $82.73 | $82.88 (0.18%) | $83.30 | $82.28 | 202,843 | $9.45 B |
| 10/08/2024 | $82.41 | $82.86 (0.55%) | $83.26 | $82.30 | 68,628 | $9.45 B |
| 10/07/2024 | $82.42 | $82.65 (0.28%) | $83.56 | $82.33 | 54,821 | $9.43 B |
| 10/04/2024 | $82.55 | $82.81 (0.31%) | $83.20 | $82.30 | 210,600 | $9.45 B |
| 10/03/2024 | $80.43 | $82.79 (2.93%) | $82.92 | $80.13 | 116,800 | $9.44 B |
| 10/02/2024 | $80.06 | $80.35 (0.36%) | $81.11 | $80.05 | 172,024 | $9.17 B |
| 10/01/2024 | $80.38 | $80.47 (0.11%) | $80.66 | $79.32 | 139,000 | $9.18 B |
| 09/30/2024 | $80.41 | $80.41 (0%) | $80.70 | $79.51 | 84,100 | $9.17 B |
| 09/27/2024 | $80.85 | $80.27 (-0.72%) | $80.88 | $80.02 | 458,330 | $9.16 B |
| 09/26/2024 | $81.00 | $80.94 (-0.07%) | $81.26 | $80.36 | 83,102 | $9.23 B |
| 09/25/2024 | $81.15 | $80.80 (-0.43%) | $81.52 | $80.73 | 70,300 | $9.22 B |
| 09/24/2024 | $80.04 | $81.10 (1.32%) | $81.24 | $79.79 | 65,034 | $9.25 B |
| 09/23/2024 | $80.02 | $79.95 (-0.09%) | $80.37 | $79.23 | 78,921 | $9.12 B |
| 09/20/2024 | $80.63 | $80.21 (-0.52%) | $80.79 | $79.35 | 893,036 | $9.15 B |
| 09/19/2024 | $80.14 | $81.12 (1.22%) | $81.19 | $80.14 | 189,200 | $9.25 B |
| 09/18/2024 | $79.07 | $78.99 (-0.1%) | $80.03 | $78.88 | 161,400 | $9.01 B |
| 09/17/2024 | $79.47 | $79.17 (-0.38%) | $80.01 | $78.57 | 173,217 | $9.03 B |
| 09/16/2024 | $77.43 | $79.31 (2.43%) | $79.38 | $77.43 | 91,600 | $9.05 B |
| 09/13/2024 | $78.18 | $77.42 (-0.97%) | $78.55 | $77.26 | 279,340 | $8.83 B |
| 09/12/2024 | $77.37 | $78.16 (1.02%) | $78.31 | $76.75 | 115,300 | $8.92 B |
| 09/11/2024 | $76.85 | $77.45 (0.78%) | $77.65 | $76.03 | 209,432 | $8.83 B |
| 09/10/2024 | $77.95 | $76.91 (-1.33%) | $78.05 | $76.36 | 366,500 | $8.77 B |
| 09/09/2024 | $78.26 | $78.02 (-0.31%) | $78.96 | $77.89 | 84,012 | $8.90 B |
| 09/06/2024 | $79.52 | $77.89 (-2.05%) | $80.11 | $77.73 | 102,412 | $8.88 B |
| 09/05/2024 | $79.67 | $79.40 (-0.34%) | $80.46 | $79.34 | 108,100 | $9.06 B |
| 09/04/2024 | $80.94 | $79.93 (-1.25%) | $80.94 | $79.45 | 110,300 | $9.12 B |
| 09/03/2024 | $81.30 | $81.16 (-0.17%) | $82.01 | $80.63 | 122,100 | $9.26 B |
| 08/30/2024 | $82.81 | $81.99 (-0.99%) | $83.05 | $81.73 | 259,900 | $9.35 B |
| 08/29/2024 | $82.60 | $82.72 (0.15%) | $83.30 | $82.39 | 183,500 | $9.44 B |
| 08/28/2024 | $84.01 | $82.55 (-1.74%) | $84.01 | $82.06 | 145,300 | $9.42 B |
| 08/27/2024 | $84.01 | $83.81 (-0.24%) | $84.26 | $83.22 | 190,000 | $9.56 B |
| 08/26/2024 | $84.69 | $84.44 (-0.3%) | $84.84 | $84.12 | 59,600 | $9.63 B |
| 08/23/2024 | $84.69 | $84.70 (0.01%) | $85.40 | $84.16 | 92,520 | $9.66 B |
| 08/22/2024 | $84.44 | $84.50 (0.07%) | $84.70 | $84.02 | 97,306 | $9.64 B |
| 08/21/2024 | $83.40 | $84.13 (0.88%) | $84.14 | $82.52 | 63,400 | $9.60 B |
| 08/20/2024 | $82.45 | $82.91 (0.56%) | $83.28 | $82.37 | 41,627 | $9.46 B |
| 08/19/2024 | $83.04 | $82.45 (-0.71%) | $83.04 | $82.04 | 30,300 | $9.40 B |
| 08/16/2024 | $81.79 | $82.68 (1.09%) | $83.18 | $81.79 | 85,438 | $9.43 B |
| 08/15/2024 | $82.09 | $82.43 (0.41%) | $82.68 | $81.49 | 53,600 | $9.40 B |
| 08/14/2024 | $80.14 | $81.25 (1.39%) | $81.59 | $80.07 | 83,400 | $9.27 B |