5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
-8.96%
6 MONTH PERFORMANCE
-16.82%
YEAR-TO-DATE PERFORMANCE
-6.51%
1 YEAR PERFORMANCE
+14.47%
Stantec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $87.49 | $88.14 (0.74%) | $88.85 | $86.66 | 214.35 K | $10.05 B |
| 02/17/2026 | $86.38 | $87.05 (0.78%) | $89.04 | $86.12 | 406.46 K | $9.93 B |
| 02/13/2026 | $88.00 | $87.03 (-1.1%) | $88.01 | $84.29 | 689.10 K | $9.93 B |
| 02/12/2026 | $99.75 | $87.35 (-12.43%) | $99.75 | $87.10 | 960.63 K | $9.96 B |
| 02/11/2026 | $103.23 | $98.87 (-4.22%) | $103.23 | $98.40 | 331.50 K | $11.28 B |
| 02/10/2026 | $103.17 | $102.20 (-0.94%) | $103.87 | $102.19 | 235.02 K | $11.66 B |
| 02/09/2026 | $101.91 | $102.56 (0.64%) | $102.78 | $101.50 | 370.21 K | $11.70 B |
| 02/06/2026 | $100.84 | $101.53 (0.68%) | $102.83 | $100.56 | 210.05 K | $11.58 B |
| 02/05/2026 | $100.10 | $99.22 (-0.88%) | $100.47 | $98.83 | 306.93 K | $11.32 B |
| 02/04/2026 | $99.52 | $100.75 (1.24%) | $101.06 | $99.24 | 327.70 K | $11.49 B |
| 02/03/2026 | $100.68 | $99.42 (-1.25%) | $101.41 | $98.52 | 218.20 K | $11.34 B |
| 02/02/2026 | $98.65 | $100.92 (2.3%) | $101.00 | $98.56 | 189.72 K | $11.51 B |
| 01/30/2026 | $99.70 | $99.08 (-0.62%) | $100.50 | $97.53 | 294.70 K | $11.30 B |
| 01/29/2026 | $100.61 | $101.01 (0.4%) | $101.58 | $99.79 | 202.38 K | $11.52 B |
| 01/28/2026 | $100.80 | $100.53 (-0.27%) | $100.87 | $98.24 | 423.53 K | $11.47 B |
| 01/27/2026 | $100.61 | $100.92 (0.31%) | $101.81 | $100.54 | 173.65 K | $11.51 B |
| 01/26/2026 | $101.00 | $100.04 (-0.95%) | $101.10 | $99.79 | 122.20 K | $11.41 B |
| 01/23/2026 | $101.88 | $100.47 (-1.38%) | $101.88 | $99.99 | 179.86 K | $11.46 B |
| 01/22/2026 | $99.74 | $101.70 (1.97%) | $102.18 | $99.74 | 251.13 K | $11.60 B |
| 01/21/2026 | $99.40 | $98.97 (-0.43%) | $100.01 | $97.42 | 241.00 K | $11.29 B |
| 01/20/2026 | $99.50 | $98.77 (-0.73%) | $100.65 | $98.53 | 240.20 K | $11.27 B |
| 01/16/2026 | $99.47 | $100.04 (0.57%) | $100.52 | $99.28 | 182.90 K | $11.41 B |
| 01/15/2026 | $99.26 | $99.30 (0.04%) | $100.02 | $98.83 | 228.94 K | $11.33 B |
| 01/14/2026 | $98.41 | $98.38 (-0.03%) | $98.89 | $96.83 | 286.50 K | $11.22 B |
| 01/13/2026 | $99.11 | $98.07 (-1.05%) | $99.31 | $97.50 | 298.45 K | $11.19 B |
| 01/12/2026 | $98.14 | $98.94 (0.82%) | $99.33 | $97.97 | 234.23 K | $11.29 B |
| 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 |
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.
