STN - STANTEC INC
83.31
-2.610 -3.133%
Share volume: 358,912
Last Updated: 05-12-2026
Business Services/Services – Engineering, Accounting, Surveying:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$85.92
-2.61
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $86.02 | $86.02 | $86.02 | $86.02 | $82.56 | $82.56 | $83.31 | $83.31 | 358,912 | $358,912.00 |
| 05-11-2026 | $87.00 | $87.00 | $87.25 | $87.25 | $85.70 | $85.70 | $85.92 | $85.92 | 240,341 | $240,341.00 |
| 05-08-2026 | $90.99 | $90.99 | $91.20 | $91.20 | $87.26 | $87.26 | $87.41 | $87.41 | 269,940 | $269,940.00 |
| 05-07-2026 | $92.27 | $92.27 | $92.98 | $92.98 | $90.89 | $90.89 | $91.14 | $91.14 | 353,984 | $353,984.00 |
| 05-06-2026 | $92.61 | $92.61 | $93.62 | $93.62 | $91.40 | $91.40 | $92.10 | $92.10 | 407,814 | $407,814.00 |
| 05-05-2026 | $92.03 | $92.03 | $92.27 | $92.27 | $90.40 | $90.40 | $92.17 | $92.17 | 261,697 | $261,697.00 |
| 05-04-2026 | $90.55 | $90.55 | $92.04 | $92.04 | $90.55 | $90.55 | $90.96 | $90.96 | 215,908 | $215,908.00 |
| 05-01-2026 | $92.00 | $92.00 | $92.42 | $92.42 | $91.04 | $91.04 | $91.46 | $91.46 | 337,908 | $337,908.00 |
| 04-30-2026 | $89.72 | $89.72 | $91.39 | $91.39 | $88.94 | $88.94 | $91.30 | $91.30 | 289,843 | $289,843.00 |
| 04-29-2026 | $89.79 | $89.79 | $90.29 | $90.29 | $88.32 | $88.32 | $89.46 | $89.46 | 261,159 | $261,159.00 |