5 DAY PERFORMANCE
+29.52%
1 MONTH PERFORMANCE
+32.78%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
-10.08%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-16.10%
Stantec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $72.73 | $73.61 (1.2%) | $73.96 | $72.73 | 136.83 K | $8.35 B |
| 08/06/2026 | $72.83 | $73.11 (0.38%) | $74.38 | $72.55 | 307.30 K | $8.34 B |
| 08/05/2026 | $73.27 | $73.14 (-0.18%) | $73.81 | $72.76 | 427.70 K | $8.34 B |
| 08/04/2026 | $71.28 | $72.55 (1.78%) | $72.70 | $70.86 | 464.23 K | $8.28 B |
| 08/03/2026 | $71.27 | $71.65 (0.53%) | $72.42 | $70.70 | 146.40 K | $8.17 B |
| 07/31/2026 | $69.00 | $70.49 (2.16%) | $70.95 | $69.00 | 441.70 K | $8.04 B |
| 07/30/2026 | $72.22 | $69.44 (-3.85%) | $72.33 | $68.81 | 589.50 K | $7.92 B |
| 07/29/2026 | $71.49 | $71.62 (0.18%) | $72.19 | $70.13 | 472.04 K | $8.17 B |
| 07/28/2026 | $71.30 | $71.80 (0.7%) | $72.29 | $70.47 | 695.20 K | $8.19 B |
| 07/27/2026 | $68.28 | $70.59 (3.38%) | $70.64 | $67.18 | 448.12 K | $8.05 B |
| 07/24/2026 | $67.08 | $67.46 (0.57%) | $68.05 | $66.64 | 351.34 K | $7.69 B |
| 07/23/2026 | $67.86 | $66.75 (-1.64%) | $67.96 | $66.26 | 379.73 K | $7.61 B |
| 07/22/2026 | $68.64 | $68.05 (-0.86%) | $68.72 | $67.72 | 288.52 K | $7.76 B |
| 07/21/2026 | $68.82 | $68.25 (-0.83%) | $69.01 | $68.02 | 204.70 K | $7.79 B |
| 07/20/2026 | $69.62 | $69.12 (-0.72%) | $69.62 | $68.31 | 520.60 K | $7.88 B |
| 07/17/2026 | $70.19 | $69.56 (-0.9%) | $70.66 | $69.03 | 551.45 K | $7.93 B |
| 07/16/2026 | $68.94 | $70.45 (2.19%) | $71.18 | $68.92 | 372.50 K | $8.04 B |
| 07/15/2026 | $69.18 | $68.68 (-0.72%) | $70.25 | $68.52 | 356.31 K | $7.83 B |
| 07/14/2026 | $68.16 | $68.59 (0.63%) | $69.42 | $67.65 | 457.32 K | $7.82 B |
| 07/13/2026 | $69.89 | $68.77 (-1.6%) | $70.46 | $68.56 | 399.81 K | $7.84 B |
| 07/10/2026 | $68.96 | $69.25 (0.42%) | $69.94 | $68.71 | 370.22 K | $7.90 B |
| 07/09/2026 | $69.17 | $68.80 (-0.53%) | $69.81 | $68.65 | 496.21 K | $7.85 B |
| 07/08/2026 | $67.87 | $69.61 (2.56%) | $69.72 | $67.28 | 427.00 K | $7.94 B |
| 07/07/2026 | $71.37 | $68.76 (-3.66%) | $71.67 | $68.20 | 428.04 K | $7.84 B |
| 07/06/2026 | $70.16 | $70.69 (0.76%) | $70.93 | $69.51 | 703.00 K | $8.06 B |
| 07/02/2026 | $68.05 | $70.03 (2.91%) | $70.27 | $68.03 | 415.30 K | $7.99 B |
| 07/01/2026 | $69.61 | $67.62 (-2.86%) | $69.75 | $67.30 | 226.00 K | $7.71 B |
| 06/30/2026 | $68.65 | $68.91 (0.38%) | $68.93 | $67.96 | 690.90 K | $7.86 B |
| 06/29/2026 | $69.83 | $69.01 (-1.17%) | $69.90 | $68.56 | 443.84 K | $7.87 B |
| 06/26/2026 | $68.04 | $69.44 (2.06%) | $69.71 | $68.02 | 396.64 K | $7.92 B |
| 06/25/2026 | $69.00 | $67.97 (-1.49%) | $69.68 | $67.78 | 436.42 K | $7.75 B |
| 06/24/2026 | $68.21 | $69.45 (1.82%) | $70.50 | $67.94 | 1.01 M | $7.92 B |
| 06/23/2026 | $68.34 | $68.10 (-0.35%) | $68.89 | $68.02 | 1.12 M | $7.77 B |
| 06/22/2026 | $67.08 | $68.50 (2.12%) | $68.88 | $66.94 | 714.36 K | $7.81 B |
| 06/18/2026 | $69.46 | $67.69 (-2.55%) | $69.96 | $67.14 | 786.62 K | $7.72 B |
| 06/17/2026 | $71.26 | $69.74 (-2.13%) | $71.85 | $69.47 | 449.63 K | $7.96 B |
| 06/16/2026 | $71.30 | $71.65 (0.49%) | $72.37 | $70.76 | 705.75 K | $8.17 B |
| 06/15/2026 | $73.13 | $71.25 (-2.57%) | $73.49 | $71.12 | 222.64 K | $8.13 B |
| 06/12/2026 | $72.61 | $72.26 (-0.48%) | $73.00 | $70.85 | 457.92 K | $8.24 B |
| 06/11/2026 | $71.42 | $72.02 (0.84%) | $72.16 | $70.84 | 547.52 K | $8.22 B |
| 06/10/2026 | $73.36 | $71.34 (-2.75%) | $73.89 | $71.33 | 499.30 K | $8.14 B |
| 06/09/2026 | $74.00 | $73.89 (-0.15%) | $75.61 | $72.58 | 359.20 K | $8.43 B |
| 06/08/2026 | $73.57 | $73.45 (-0.16%) | $74.43 | $73.16 | 752.45 K | $8.38 B |
| 06/05/2026 | $75.72 | $73.88 (-2.43%) | $75.72 | $73.73 | 294.72 K | $8.43 B |
| 06/04/2026 | $74.04 | $75.28 (1.67%) | $76.24 | $73.69 | 513.30 K | $8.59 B |
| 06/03/2026 | $74.60 | $73.56 (-1.39%) | $74.90 | $73.36 | 354.20 K | $8.39 B |
| 06/02/2026 | $75.82 | $74.84 (-1.29%) | $76.77 | $74.63 | 380.40 K | $8.54 B |
| 06/01/2026 | $75.05 | $76.37 (1.76%) | $77.59 | $74.06 | 487.92 K | $8.71 B |
| 05/29/2026 | $75.60 | $75.55 (-0.07%) | $76.55 | $74.80 | 271.59 K | $8.62 B |
| 05/28/2026 | $74.95 | $75.66 (0.95%) | $77.06 | $74.61 | 341.03 K | $8.63 B |
| 05/27/2026 | $76.78 | $75.47 (-1.71%) | $77.66 | $75.47 | 371.67 K | $8.61 B |
| 05/26/2026 | $76.68 | $76.96 (0.37%) | $77.78 | $76.10 | 416.90 K | $8.78 B |
| 05/22/2026 | $76.29 | $76.54 (0.33%) | $77.06 | $75.99 | 274.44 K | $8.73 B |
| 05/21/2026 | $75.46 | $76.17 (0.94%) | $76.52 | $73.63 | 429.95 K | $8.69 B |
| 05/20/2026 | $76.51 | $74.89 (-2.12%) | $76.81 | $74.58 | 478.70 K | $8.54 B |
| 05/19/2026 | $76.95 | $76.89 (-0.08%) | $78.79 | $75.95 | 493.00 K | $8.77 B |
| 05/18/2026 | $76.74 | $77.29 (0.72%) | $78.10 | $76.41 | 242.22 K | $8.82 B |
| 05/15/2026 | $73.71 | $77.27 (4.83%) | $77.40 | $73.01 | 604.28 K | $8.81 B |
| 05/14/2026 | $79.91 | $72.77 (-8.94%) | $80.55 | $72.46 | 775.17 K | $8.30 B |
| 05/13/2026 | $83.44 | $77.93 (-6.6%) | $83.44 | $77.41 | 711.73 K | $8.89 B |
| 05/12/2026 | $86.02 | $83.31 (-3.15%) | $86.02 | $82.56 | 464.00 K | $9.50 B |
| 05/11/2026 | $87.00 | $85.92 (-1.24%) | $87.25 | $85.70 | 240.34 K | $9.80 B |
| 05/08/2026 | $90.99 | $87.41 (-3.93%) | $91.20 | $87.26 | 269.94 K | $9.97 B |
| 05/07/2026 | $92.27 | $91.14 (-1.22%) | $92.98 | $90.89 | 354.00 K | $10.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
