Free Trial

Stantec (STN) Stock Chart & Stock Price History

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)
Free STN Stock Alerts
C$108.56
-0.57 (-0.52%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Stantec Stock Price Performance

5 Day
Performance
-2.87%
1 Month
Performance
+0.06%
3 Month
Performance
-3.56%
6 Month
Performance
+12.57%
Year-To-Date
Performance
+2.05%
1 Year
Performance
+36.67%
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 DTI
Don’t expose yourself to stocks during the week
The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.
Click here and I’ll give you all the details.

STN Stock Chart for Sunday, May, 19, 2024

STN Chart by TradingView

Stantec Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
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
03/07/2024C$111.56C$113.51
+1.75%		C$113.57C$111.79287,344 shsC$12.95 billion
03/06/2024C$111.03C$111.56
+0.48%		C$112.07C$110.55188,463 shsC$12.73 billion
03/05/2024C$111.57C$111.03
-0.48%		C$112.20C$110.21305,984 shsC$12.67 billion
03/04/2024C$110.78C$111.57
+0.71%		C$112.02C$109.90320,979 shsC$12.73 billion
03/01/2024C$113.32C$110.78
-2.24%		C$113.86C$109.55483,556 shsC$12.64 billion
02/29/2024C$115.14C$113.32
-1.58%		C$118.39C$110.271.35 million shsC$12.93 billion
02/28/2024C$114.34C$115.14
+0.70%		C$115.93C$114.07393,245 shsC$13.13 billion
02/27/2024C$113.15C$114.34
+1.05%		C$114.37C$112.82203,147 shsC$13.04 billion
02/26/2024C$112.25C$113.15
+0.80%		C$113.22C$112.27231,328 shsC$12.91 billion
02/23/2024C$112.86C$112.25
-0.54%		C$113.65C$111.79181,359 shsC$12.80 billion
02/22/2024C$111.22C$112.86
+1.47%		C$113.22C$111.90137,640 shsC$12.87 billion
02/21/2024C$111.80C$111.22
-0.52%		C$111.66C$110.40166,896 shsC$12.69 billion
02/20/2024C$112.57C$111.80
-0.68%		C$112.48C$109.79210,461 shsC$12.75 billion
02/19/2024C$112.57C$112.57C$113.00C$111.99206,544 shsC$12.84 billion

Related Companies:
This page (TSE:STN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry