Stantec (STN) Stock Chart & Stock Price History → Automatic Income (from home) (From Awesomely, LLC) (Ad) Free STN Stock Alerts C$114.52 +0.07 (+0.06%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Stantec Stock Price Performance5 Day Performance+4.48%1 Month Performance+2.07%3 Month Performance+4.11%6 Month Performance+31.53%Year-To-Date Performance+7.65%1 Year Performance+40.34% 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 Email Address Ad Awesomely, LLCAutomatic Income (from home)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free. STN Stock Chart for Sunday, May, 5, 2024 STN Chart by TradingView Stantec Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024C$114.45C$114.52+0.06%C$115.59C$113.78306,058 shsC$13.06 billion05/02/2024C$110.66C$114.45+3.42%C$114.58C$111.51305,936 shsC$13.06 billion05/01/2024C$109.61C$110.66+0.96%C$111.17C$109.30181,802 shsC$12.62 billion04/30/2024C$111.09C$109.61-1.33%C$111.43C$109.16357,327 shsC$12.50 billion04/29/2024C$111.80C$111.09-0.64%C$112.14C$110.35132,573 shsC$12.67 billion04/26/2024C$111.36C$111.80+0.40%C$112.05C$111.31128,260 shsC$12.75 billion Get the Latest News and Ratings for STN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Stantec and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024C$110.94C$111.36+0.38%C$111.98C$109.29206,203 shsC$12.70 billion04/24/2024C$110.58C$110.94+0.33%C$111.96C$110.61294,268 shsC$12.65 billion04/23/2024C$108.28C$110.58+2.12%C$110.67C$108.26314,938 shsC$12.61 billion04/22/2024C$108.50C$108.28-0.20%C$109.54C$107.73146,718 shsC$12.35 billion04/19/2024C$109.15C$108.50-0.60%C$109.13C$107.59480,502 shsC$12.38 billion04/18/2024C$109.64C$109.15-0.45%C$109.95C$108.18211,824 shsC$12.45 billion04/17/2024C$110.60C$109.64-0.87%C$111.35C$108.74218,207 shsC$12.51 billion04/16/2024C$109.85C$110.60+0.68%C$111.45C$109.75203,051 shsC$12.62 billion04/15/2024C$110.55C$109.85-0.63%C$111.64C$109.18146,998 shsC$12.53 billion04/12/2024C$110.08C$110.55+0.43%C$110.84C$109.38133,533 shsC$12.61 billion04/11/2024C$110.07C$110.08+0.01%C$110.33C$109.46236,108 shsC$12.56 billion04/10/2024C$110.86C$110.07-0.71%C$110.62C$109.39183,317 shsC$12.56 billion04/09/2024C$110.85C$110.86+0.01%C$111.12C$109.14192,699 shsC$12.65 billion04/08/2024C$112.20C$110.85-1.20%C$112.88C$110.45166,476 shsC$12.64 billion04/05/2024C$110.75C$112.20+1.31%C$113.02C$110.66193,260 shsC$12.80 billion04/04/2024C$109.92C$110.75+0.76%C$110.91C$109.60289,396 shsC$12.63 billion04/03/2024C$110.04C$109.92-0.11%C$110.87C$109.49396,407 shsC$12.54 billion04/02/2024C$111.59C$110.04-1.39%C$111.35C$109.01235,692 shsC$12.55 billion04/01/2024C$112.46C$111.59-0.77%C$112.98C$111.14214,800 shsC$12.73 billion03/29/2024C$112.46C$112.46C$113.99C$111.42299,612 shsC$12.83 billion03/28/2024C$113.73C$112.46-1.12%C$113.99C$111.42316,363 shsC$12.83 billion03/27/2024C$114.66C$113.73-0.81%C$115.04C$112.71285,104 shsC$12.97 billion03/26/2024C$115.70C$114.66-0.90%C$115.74C$114.36316,094 shsC$13.08 billion03/25/2024C$116.98C$115.70-1.09%C$117.29C$115.63217,683 shsC$13.20 billion03/22/2024C$116.66C$116.98+0.27%C$117.25C$116.67191,686 shsC$13.34 billion03/21/2024C$116.62C$116.66+0.03%C$117.52C$116.26208,905 shsC$13.31 billion03/20/2024C$116.28C$116.62+0.29%C$117.50C$116.07184,565 shsC$13.30 billion03/19/2024C$116.02C$116.28+0.22%C$117.11C$115.35167,060 shsC$13.26 billion03/18/2024C$114.93C$116.02+0.95%C$117.08C$115.32200,444 shsC$13.23 billion03/15/2024C$114.87C$114.93+0.05%C$115.31C$114.04761,461 shsC$13.11 billion03/14/2024C$114.86C$114.87+0.01%C$115.85C$114.39250,928 shsC$13.10 billion03/13/2024C$114.77C$114.86+0.08%C$115.97C$114.18380,990 shsC$13.10 billion03/12/2024C$112.87C$114.77+1.68%C$114.89C$113.16190,116 shsC$13.09 billion03/11/2024C$114.75C$112.87-1.64%C$114.44C$111.92198,155 shsC$12.88 billionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024C$113.51C$114.75+1.09%C$115.30C$113.43255,435 shsC$13.09 billion03/07/2024C$111.56C$113.51+1.75%C$113.57C$111.79287,344 shsC$12.95 billion03/06/2024C$111.03C$111.56+0.48%C$112.07C$110.55188,463 shsC$12.73 billion03/05/2024C$111.57C$111.03-0.48%C$112.20C$110.21305,984 shsC$12.67 billion03/04/2024C$110.78C$111.57+0.71%C$112.02C$109.90320,979 shsC$12.73 billion03/01/2024C$113.32C$110.78-2.24%C$113.86C$109.55483,556 shsC$12.64 billion02/29/2024C$115.14C$113.32-1.58%C$118.39C$110.271.35 million shsC$12.93 billion02/28/2024C$114.34C$115.14+0.70%C$115.93C$114.07393,245 shsC$13.13 billion02/27/2024C$113.15C$114.34+1.05%C$114.37C$112.82203,147 shsC$13.04 billion02/26/2024C$112.25C$113.15+0.80%C$113.22C$112.27231,328 shsC$12.91 billion02/23/2024C$112.86C$112.25-0.54%C$113.65C$111.79181,359 shsC$12.80 billion02/22/2024C$111.22C$112.86+1.47%C$113.22C$111.90137,640 shsC$12.87 billion02/21/2024C$111.80C$111.22-0.52%C$111.66C$110.40166,896 shsC$12.69 billion02/20/2024C$112.57C$111.80-0.68%C$112.48C$109.79210,461 shsC$12.75 billion02/19/2024C$112.57C$112.57C$113.00C$111.99206,544 shsC$12.84 billion02/16/2024C$111.88C$112.57+0.62%C$113.00C$111.99204,099 shsC$12.84 billion02/15/2024C$111.59C$111.88+0.26%C$112.34C$109.79262,701 shsC$12.76 billion02/14/2024C$108.47C$111.59+2.88%C$111.80C$108.93319,564 shsC$12.73 billion02/13/2024C$108.71C$108.47-0.22%C$109.36C$107.80201,872 shsC$12.37 billion02/12/2024C$109.48C$108.71-0.70%C$109.58C$107.84239,675 shsC$12.40 billion02/09/2024C$109.58C$109.48-0.09%C$109.61C$108.62192,201 shsC$12.49 billion02/08/2024C$109.80C$109.58-0.20%C$110.31C$109.20245,336 shsC$12.50 billion02/07/2024C$108.84C$109.80+0.88%C$110.41C$108.60228,065 shsC$12.52 billion02/06/2024C$110.00C$108.84-1.05%C$110.60C$108.60292,394 shsC$12.42 billion02/05/2024C$110.88C$110.00-0.79%C$110.86C$109.45237,406 shsC$12.55 billion Related Companies: WSP Global Stock Chart Toromont Industries Stock Chart TFI International Stock Chart GFL Environmental Stock Chart Element Fleet Management Stock Chart CAE Stock Chart Air Canada Stock Chart RB Global Stock Chart Finning International Stock Chart Bombardier, Inc. Class B Stock Chart Receive STN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Stantec and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:STN) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldCharles Payne Demystifies OptionsUnstoppable ProsperityThe asset beating inflation by 4xColonial MetalsUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmithExposed: 10 CENT Crypto to Explode April 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Stantec Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.