Free Trial

Stantec (STN) Stock Chart & Stock Price History

Stantec logo
C$112.94
-1.09 (-0.96%)
(As of 10/31/2024 ET)

Stantec Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
+3.84%
3 Month
Performance
-7.03%
6 Month
Performance
+3.04%
Year-To-Date
Performance
+6.17%
1 Year
Performance
+33.11%
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

STN Stock Chart for Thursday, October, 31, 2024

Stantec Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024C$114.03C$112.94
-0.96%
C$114.49C$112.86250,098 shsC$12.88 billion
10/30/2024C$114.83C$114.03
-0.70%
C$115.03C$113.80142,169 shsC$13.01 billion
10/29/2024C$114.80C$114.83
+0.03%
C$115.04C$113.41170,950 shsC$13.10 billion
10/28/2024N/AC$114.80C$115.17C$113.84139,072 shsC$13.10 billion
10/24/2024C$114.13C$113.59
-0.47%
C$114.12C$112.59126,993 shsC$12.96 billion
10/23/2024C$113.27C$114.13
+0.76%
C$114.53C$113.27137,530 shsC$13.02 billion
10/22/2024C$116.34C$113.27
-2.64%
C$115.55C$113.21151,781 shsC$12.92 billion
10/21/2024N/AC$116.34C$117.31C$115.17239,959 shsC$13.27 billion
10/18/2024C$113.64C$115.65
+1.77%
C$115.69C$113.171.59 million shsC$13.19 billion
10/17/2024N/AC$113.64C$114.06C$112.46316,485 shsC$12.96 billion
10/15/2024C$116.83C$114.47
-2.02%
C$117.09C$114.12531,882 shsC$13.06 billion
10/14/2024C$116.83C$116.83C$116.89C$113.76329,980 shsC$13.33 billion
10/11/2024C$113.68C$116.83
+2.77%
C$116.89C$113.76326,599 shsC$13.33 billion
10/10/2024C$113.61C$113.68
+0.06%
C$113.77C$112.48160,259 shsC$12.97 billion
10/09/2024C$113.11C$113.61
+0.44%
C$114.05C$112.60333,268 shsC$12.96 billion
10/08/2024C$112.62C$113.11
+0.44%
C$113.75C$112.43229,524 shsC$12.90 billion
10/07/2024C$112.32C$112.62
+0.27%
C$113.62C$111.81153,010 shsC$12.85 billion
10/04/2024C$112.23C$112.32
+0.08%
C$112.97C$111.94281,761 shsC$12.81 billion
10/03/2024C$108.40C$112.23
+3.53%
C$112.28C$108.35409,979 shsC$12.80 billion
10/02/2024C$108.64C$108.40
-0.22%
C$109.47C$108.04202,146 shsC$12.37 billion
10/01/2024C$108.76C$108.64
-0.11%
C$108.91C$107.19218,104 shsC$12.39 billion
09/30/2024C$108.55C$108.76
+0.19%
C$109.11C$107.60306,772 shsC$12.41 billion
09/27/2024C$109.05C$108.55
-0.46%
C$109.31C$107.75140,336 shsC$12.38 billion
09/26/2024C$108.87C$109.05
+0.17%
C$109.47C$108.26191,913 shsC$12.44 billion
09/25/2024C$108.95C$108.87
-0.07%
C$109.55C$108.79171,984 shsC$12.42 billion
09/24/2024C$107.98C$108.95
+0.90%
C$109.13C$107.63136,904 shsC$12.43 billion
09/23/2024C$108.81C$107.98
-0.76%
C$108.81C$106.91198,589 shsC$12.32 billion
09/20/2024C$109.92C$108.81
-1.01%
C$109.59C$107.66706,814 shsC$12.41 billion
09/19/2024C$107.60C$109.92
+2.16%
C$110.07C$108.75422,552 shsC$12.54 billion
09/18/2024C$107.48C$107.60
+0.11%
C$108.47C$107.29359,839 shsC$12.27 billion
09/17/2024C$107.73C$107.48
-0.23%
C$108.66C$106.82273,591 shsC$12.26 billion
09/16/2024C$105.15C$107.73
+2.45%
C$107.93C$105.11269,943 shsC$12.29 billion
09/13/2024C$106.13C$105.15
-0.92%
C$106.60C$104.95497,793 shsC$11.99 billion
09/12/2024C$105.02C$106.13
+1.06%
C$106.37C$104.27364,135 shsC$12.11 billion
09/11/2024C$104.54C$105.02
+0.46%
C$105.37C$103.48394,723 shsC$11.98 billion
09/10/2024C$105.75C$104.54
-1.14%
C$106.32C$103.86415,126 shsC$11.92 billion
09/09/2024N/AC$105.75C$107.25C$105.58323,341 shsC$12.06 billion
09/05/2024C$107.99C$107.31
-0.63%
C$108.78C$107.15290,824 shsC$12.24 billion
09/04/2024C$109.98C$107.99
-1.81%
C$109.56C$107.37395,083 shsC$12.32 billion
09/03/2024C$110.37C$109.98
-0.35%
C$111.22C$109.29311,391 shsC$12.55 billion
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/02/2024C$110.37C$110.37C$112.00C$110.02826,949 shsC$12.59 billion
08/30/2024C$111.54C$110.37
-1.05%
C$112.00C$110.02819,516 shsC$12.59 billion
08/29/2024C$111.33C$111.54
+0.19%
C$112.26C$111.02185,711 shsC$12.72 billion
08/28/2024C$112.61C$111.33
-1.14%
C$113.21C$110.50273,895 shsC$12.70 billion
08/27/2024C$113.84C$112.61
-1.08%
C$113.54C$111.91278,124 shsC$12.85 billion
08/26/2024C$114.50C$113.84
-0.58%
C$114.32C$113.47116,685 shsC$12.99 billion
08/23/2024C$115.06C$114.50
-0.49%
C$115.44C$113.68162,478 shsC$13.06 billion
08/22/2024C$114.36C$115.06
+0.61%
C$115.38C$113.99216,609 shsC$13.12 billion
08/21/2024C$113.00C$114.36
+1.20%
C$114.41C$112.10198,172 shsC$13.05 billion
08/20/2024C$112.37C$113.00
+0.56%
C$113.50C$112.32133,871 shsC$12.89 billion
08/19/2024C$113.24C$112.37
-0.77%
C$113.43C$112.02146,730 shsC$12.82 billion
08/16/2024C$113.23C$113.24
+0.01%
C$113.91C$112.50216,157 shsC$12.92 billion
08/15/2024C$111.42C$113.23
+1.62%
C$113.50C$112.03162,445 shsC$12.92 billion
08/14/2024C$110.02C$111.42
+1.27%
C$111.70C$109.69253,307 shsC$12.71 billion
08/13/2024C$108.51C$110.02
+1.39%
C$110.24C$108.83177,993 shsC$12.55 billion
08/12/2024C$109.65C$108.51
-1.04%
C$109.24C$107.76170,596 shsC$12.38 billion
08/09/2024C$112.00C$109.65
-2.10%
C$112.40C$108.98339,134 shsC$12.51 billion
08/08/2024C$115.23C$112.00
-2.80%
C$117.90C$109.68636,432 shsC$12.78 billion
08/07/2024C$116.65C$115.23
-1.22%
C$117.67C$114.24239,340 shsC$13.14 billion
08/06/2024C$116.87C$116.65
-0.19%
C$117.81C$114.26201,025 shsC$13.31 billion
08/05/2024C$116.87C$116.87C$120.33C$115.76362,033 shsC$13.33 billion
08/02/2024C$121.37C$116.87
-3.71%
C$120.33C$115.76362,035 shsC$13.33 billion
08/01/2024C$121.48C$121.37
-0.09%
C$122.57C$121.06205,722 shsC$13.84 billion
07/31/2024C$118.20C$121.48
+2.77%
C$121.71C$118.50266,556 shsC$13.86 billion
07/30/2024C$118.59C$118.20
-0.33%
C$119.34C$118.20116,168 shsC$13.48 billion


This page (TSE:STN) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners