Free Trial

Stantec (STN) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free STN Stock Alerts
C$112.99
-0.52 (-0.46%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Stantec Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
+0.50%
3 Month
Performance
-1.53%
6 Month
Performance
+7.58%
Year-To-Date
Performance
+6.21%
1 Year
Performance
+38.77%
Receive STN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stantec and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

STN Stock Chart for Sunday, June, 9, 2024

STN Chart by TradingView

Stantec Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$113.51C$112.99
-0.46%		C$113.99C$112.45161,023 shsC$12.89 billion
06/06/2024C$113.75C$113.51
-0.21%		C$114.32C$112.94279,013 shsC$12.95 billion
06/05/2024C$111.32C$113.75
+2.18%		C$114.14C$111.45360,714 shsC$12.98 billion
06/04/2024C$109.22C$111.32
+1.92%		C$111.53C$109.31168,779 shsC$12.70 billion
06/03/2024C$110.00C$109.22
-0.71%		C$110.64C$108.50190,114 shsC$12.46 billion
05/31/2024C$107.76C$110.00
+2.08%		C$110.15C$107.09810,455 shsC$12.55 billion
05/30/2024C$107.93C$107.76
-0.16%		C$108.37C$106.85278,011 shsC$12.29 billion
05/29/2024C$110.26C$107.93
-2.11%		C$110.28C$107.82242,496 shsC$12.31 billion
05/28/2024C$111.73C$110.26
-1.32%		C$111.78C$109.53296,298 shsC$12.58 billion
05/27/2024C$111.53C$111.73
+0.18%		C$112.16C$111.01103,200 shsC$12.75 billion
05/24/2024C$109.17C$111.53
+2.16%		C$111.82C$109.29240,517 shsC$12.72 billion
05/23/2024C$110.69C$109.17
-1.37%		C$111.00C$108.91203,869 shsC$12.45 billion
05/22/2024C$109.69C$110.69
+0.91%		C$111.57C$109.47220,206 shsC$12.63 billion
05/21/2024C$108.56C$109.69
+1.04%		C$109.88C$108.46161,550 shsC$12.51 billion
05/20/2024C$108.56C$108.56C$109.31C$107.76178,727 shsC$12.38 billion
05/17/2024C$109.13C$108.56
-0.52%		C$109.31C$107.76175,866 shsC$12.38 billion
05/16/2024C$111.27C$109.13
-1.92%		C$111.30C$108.80338,648 shsC$12.45 billion
05/15/2024C$111.77C$111.27
-0.45%		C$112.16C$111.15143,752 shsC$12.69 billion
05/14/2024C$112.86C$111.77
-0.97%		C$113.07C$111.36149,061 shsC$12.75 billion
05/13/2024C$110.59C$112.86
+2.05%		C$113.18C$110.52188,457 shsC$12.87 billion
05/10/2024C$112.43C$110.59
-1.64%		C$112.16C$110.23198,435 shsC$12.62 billion
05/09/2024C$116.60C$112.43
-3.58%		C$117.40C$112.08411,691 shsC$12.82 billion
05/08/2024C$115.90C$116.60
+0.60%		C$116.73C$115.31272,230 shsC$13.30 billion
05/07/2024C$116.66C$115.90
-0.65%		C$117.08C$115.67211,864 shsC$13.22 billion
05/06/2024C$114.52C$116.66
+1.87%		C$116.67C$114.53355,240 shsC$13.31 billion
05/03/2024C$114.45C$114.52
+0.06%		C$115.59C$113.78306,058 shsC$13.06 billion
05/02/2024C$110.66C$114.45
+3.42%		C$114.58C$111.51305,936 shsC$13.06 billion
05/01/2024C$109.61C$110.66
+0.96%		C$111.17C$109.30181,802 shsC$12.62 billion
04/30/2024C$111.09C$109.61
-1.33%		C$111.43C$109.16357,327 shsC$12.50 billion
04/29/2024C$111.80C$111.09
-0.64%		C$112.14C$110.35132,573 shsC$12.67 billion
04/26/2024C$111.36C$111.80
+0.40%		C$112.05C$111.31128,260 shsC$12.75 billion
04/25/2024C$110.94C$111.36
+0.38%		C$111.98C$109.29206,203 shsC$12.70 billion
04/24/2024C$110.58C$110.94
+0.33%		C$111.96C$110.61294,268 shsC$12.65 billion
04/23/2024C$108.28C$110.58
+2.12%		C$110.67C$108.26314,938 shsC$12.61 billion
04/22/2024C$108.50C$108.28
-0.20%		C$109.54C$107.73146,718 shsC$12.35 billion
04/19/2024C$109.15C$108.50
-0.60%		C$109.13C$107.59480,502 shsC$12.38 billion
04/18/2024C$109.64C$109.15
-0.45%		C$109.95C$108.18211,824 shsC$12.45 billion
04/17/2024C$110.60C$109.64
-0.87%		C$111.35C$108.74218,207 shsC$12.51 billion
04/16/2024C$109.85C$110.60
+0.68%		C$111.45C$109.75203,051 shsC$12.62 billion
04/15/2024C$110.55C$109.85
-0.63%		C$111.64C$109.18146,998 shsC$12.53 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/12/2024C$110.08C$110.55
+0.43%		C$110.84C$109.38133,533 shsC$12.61 billion
04/11/2024C$110.07C$110.08
+0.01%		C$110.33C$109.46236,108 shsC$12.56 billion
04/10/2024C$110.86C$110.07
-0.71%		C$110.62C$109.39183,317 shsC$12.56 billion
04/09/2024C$110.85C$110.86
+0.01%		C$111.12C$109.14192,699 shsC$12.65 billion
04/08/2024C$112.20C$110.85
-1.20%		C$112.88C$110.45166,476 shsC$12.64 billion
04/05/2024C$110.75C$112.20
+1.31%		C$113.02C$110.66193,260 shsC$12.80 billion
04/04/2024C$109.92C$110.75
+0.76%		C$110.91C$109.60289,396 shsC$12.63 billion
04/03/2024C$110.04C$109.92
-0.11%		C$110.87C$109.49396,407 shsC$12.54 billion
04/02/2024C$111.59C$110.04
-1.39%		C$111.35C$109.01235,692 shsC$12.55 billion
04/01/2024C$112.46C$111.59
-0.77%		C$112.98C$111.14214,800 shsC$12.73 billion
03/29/2024C$112.46C$112.46C$113.99C$111.42299,612 shsC$12.83 billion
03/28/2024C$113.73C$112.46
-1.12%		C$113.99C$111.42316,363 shsC$12.83 billion
03/27/2024C$114.66C$113.73
-0.81%		C$115.04C$112.71285,104 shsC$12.97 billion
03/26/2024C$115.70C$114.66
-0.90%		C$115.74C$114.36316,094 shsC$13.08 billion
03/25/2024C$116.98C$115.70
-1.09%		C$117.29C$115.63217,683 shsC$13.20 billion
03/22/2024C$116.66C$116.98
+0.27%		C$117.25C$116.67191,686 shsC$13.34 billion
03/21/2024C$116.62C$116.66
+0.03%		C$117.52C$116.26208,905 shsC$13.31 billion
03/20/2024C$116.28C$116.62
+0.29%		C$117.50C$116.07184,565 shsC$13.30 billion
03/19/2024C$116.02C$116.28
+0.22%		C$117.11C$115.35167,060 shsC$13.26 billion
03/18/2024C$114.93C$116.02
+0.95%		C$117.08C$115.32200,444 shsC$13.23 billion
03/15/2024C$114.87C$114.93
+0.05%		C$115.31C$114.04761,461 shsC$13.11 billion
03/14/2024C$114.86C$114.87
+0.01%		C$115.85C$114.39250,928 shsC$13.10 billion
03/13/2024C$114.77C$114.86
+0.08%		C$115.97C$114.18380,990 shsC$13.10 billion
03/12/2024C$112.87C$114.77
+1.68%		C$114.89C$113.16190,116 shsC$13.09 billion
03/11/2024C$114.75C$112.87
-1.64%		C$114.44C$111.92198,155 shsC$12.88 billion
03/08/2024C$113.51C$114.75
+1.09%		C$115.30C$113.43255,435 shsC$13.09 billion

Related Companies:
This page (TSE:STN) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored