5 DAY PERFORMANCE
+26.26%
1 MONTH PERFORMANCE
+36.55%
3 MONTH PERFORMANCE
+24.83%
6 MONTH PERFORMANCE
-0.94%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-17.32%
Stantec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $79.50 | $75.81 (-4.64%) | $79.50 | $74.29 | 491.83 K | $8.61 B |
| 11/04/2026 | $78.66 | $78.81 (0.19%) | $79.63 | $77.66 | 381.64 K | $8.95 B |
| 11/03/2026 | $75.64 | $77.49 (2.45%) | $77.72 | $75.40 | 372.78 K | $8.80 B |
| 11/02/2026 | $72.67 | $76.28 (4.97%) | $77.08 | $72.67 | 379.23 K | $8.66 B |
| 10/30/2026 | $72.56 | $72.31 (-0.34%) | $73.07 | $71.95 | 262.54 K | $8.21 B |
| 10/29/2026 | $72.44 | $72.29 (-0.21%) | $72.66 | $71.72 | 395.02 K | $8.21 B |
| 10/28/2026 | $70.81 | $71.86 (1.48%) | $71.94 | $70.69 | 460.44 K | $8.16 B |
| 10/27/2026 | $71.06 | $70.70 (-0.51%) | $71.58 | $70.07 | 332.00 K | $8.03 B |
| 10/26/2026 | $70.76 | $71.01 (0.35%) | $71.73 | $70.76 | 365.60 K | $8.06 B |
| 10/23/2026 | $72.21 | $71.11 (-1.52%) | $72.47 | $70.71 | 366.13 K | $8.08 B |
| 10/22/2026 | $70.80 | $72.77 (2.78%) | $73.03 | $69.97 | 446.54 K | $8.26 B |
| 10/21/2026 | $69.15 | $70.22 (1.55%) | $70.25 | $68.75 | 356.24 K | $7.97 B |
| 10/20/2026 | $68.93 | $69.03 (0.15%) | $69.42 | $68.34 | 300.80 K | $7.84 B |
| 10/19/2026 | $69.28 | $68.55 (-1.05%) | $69.92 | $68.14 | 231.00 K | $7.78 B |
| 10/16/2026 | $69.99 | $69.28 (-1.01%) | $70.41 | $68.53 | 276.80 K | $7.87 B |
| 10/15/2026 | $67.77 | $69.19 (2.1%) | $69.53 | $66.68 | 528.61 K | $7.86 B |
| 10/14/2026 | $67.43 | $67.11 (-0.47%) | $67.76 | $66.53 | 249.90 K | $7.62 B |
| 10/13/2026 | $67.18 | $67.62 (0.65%) | $67.84 | $66.61 | 232.40 K | $7.68 B |
| 10/12/2026 | $66.82 | $66.79 (-0.04%) | $67.23 | $66.18 | 129.93 K | $7.58 B |
| 10/09/2026 | $67.72 | $66.86 (-1.27%) | $67.72 | $66.29 | 235.30 K | $7.59 B |
| 10/08/2026 | $66.56 | $67.87 (1.97%) | $67.87 | $65.78 | 393.75 K | $7.71 B |
| 10/07/2026 | $67.00 | $66.67 (-0.49%) | $67.69 | $65.35 | 392.70 K | $7.57 B |
| 10/06/2026 | $67.20 | $67.54 (0.51%) | $68.15 | $66.99 | 561.60 K | $7.67 B |
| 10/05/2026 | $67.22 | $66.86 (-0.54%) | $67.77 | $66.55 | 337.65 K | $7.59 B |
| 10/02/2026 | $67.54 | $67.45 (-0.13%) | $67.96 | $67.00 | 604.92 K | $7.66 B |
| 10/01/2026 | $67.83 | $67.14 (-1.02%) | $68.05 | $66.73 | 532.62 K | $7.62 B |
| 09/30/2026 | $67.19 | $67.36 (0.25%) | $67.91 | $66.90 | 292.00 K | $7.65 B |
| 09/29/2026 | $68.46 | $67.24 (-1.78%) | $68.73 | $66.79 | 335.81 K | $7.64 B |
| 09/28/2026 | $68.29 | $68.72 (0.63%) | $69.39 | $68.10 | 211.11 K | $7.80 B |
| 09/25/2026 | $68.70 | $69.02 (0.47%) | $69.16 | $67.83 | 229.95 K | $7.84 B |
| 09/24/2026 | $70.31 | $68.44 (-2.66%) | $70.61 | $68.10 | 368.80 K | $7.77 B |
| 09/23/2026 | $70.84 | $70.68 (-0.23%) | $71.52 | $70.43 | 308.70 K | $8.03 B |
| 09/22/2026 | $71.45 | $71.07 (-0.53%) | $71.69 | $70.44 | 363.05 K | $8.07 B |
| 09/21/2026 | $69.56 | $70.74 (1.7%) | $70.92 | $69.24 | 387.80 K | $8.03 B |
| 09/18/2026 | $70.60 | $69.05 (-2.2%) | $70.85 | $68.87 | 878.03 K | $7.84 B |
| 09/17/2026 | $71.05 | $70.78 (-0.38%) | $71.25 | $69.69 | 238.70 K | $8.04 B |
| 09/16/2026 | $70.60 | $70.41 (-0.27%) | $71.49 | $70.23 | 336.70 K | $8.00 B |
| 09/15/2026 | $69.95 | $70.60 (0.93%) | $71.74 | $69.66 | 323.40 K | $8.02 B |
| 09/14/2026 | $70.47 | $70.43 (-0.06%) | $70.89 | $69.60 | 283.12 K | $8.00 B |
| 09/11/2026 | $70.72 | $69.66 (-1.5%) | $70.77 | $69.00 | 291.70 K | $7.91 B |
| 09/10/2026 | $70.15 | $70.04 (-0.16%) | $71.41 | $69.80 | 281.30 K | $7.95 B |
| 09/09/2026 | $72.73 | $70.52 (-3.04%) | $72.76 | $70.32 | 374.70 K | $8.01 B |
| 09/08/2026 | $73.81 | $72.93 (-1.19%) | $74.29 | $72.34 | 327.13 K | $8.28 B |
| 09/04/2026 | $72.36 | $73.52 (1.6%) | $73.94 | $71.74 | 245.11 K | $8.35 B |
| 09/03/2026 | $73.66 | $73.04 (-0.84%) | $74.40 | $72.22 | 256.35 K | $8.29 B |
| 09/02/2026 | $71.80 | $72.66 (1.2%) | $72.98 | $71.30 | 291.32 K | $8.25 B |
| 09/01/2026 | $73.00 | $71.80 (-1.64%) | $73.00 | $71.35 | 275.62 K | $8.15 B |
| 08/31/2026 | $74.30 | $73.00 (-1.75%) | $74.67 | $72.83 | 275.29 K | $8.29 B |
| 08/28/2026 | $74.85 | $74.79 (-0.08%) | $75.24 | $74.48 | 239.70 K | $8.49 B |
| 08/27/2026 | $75.62 | $74.71 (-1.2%) | $75.69 | $74.46 | 328.83 K | $8.48 B |
| 08/26/2026 | $73.14 | $75.42 (3.12%) | $75.81 | $73.14 | 363.70 K | $8.56 B |
| 08/25/2026 | $74.33 | $73.49 (-1.13%) | $75.50 | $73.39 | 416.31 K | $8.35 B |
| 08/24/2026 | $74.17 | $74.21 (0.05%) | $74.28 | $72.40 | 365.80 K | $8.43 B |
| 08/21/2026 | $74.00 | $74.07 (0.09%) | $75.06 | $73.96 | 240.00 K | $8.41 B |
| 08/20/2026 | $74.37 | $73.88 (-0.66%) | $74.41 | $72.90 | 411.05 K | $8.39 B |
| 08/19/2026 | $74.45 | $74.80 (0.47%) | $75.70 | $73.94 | 437.50 K | $8.49 B |
| 08/18/2026 | $75.74 | $74.20 (-2.03%) | $77.48 | $74.16 | 340.64 K | $8.43 B |
| 08/17/2026 | $73.42 | $74.27 (1.16%) | $75.63 | $73.07 | 547.77 K | $8.43 B |
| 08/14/2026 | $74.88 | $73.70 (-1.58%) | $75.65 | $73.15 | 486.35 K | $8.37 B |
| 08/13/2026 | $73.36 | $74.01 (0.89%) | $74.66 | $70.84 | 743.13 K | $8.40 B |
| 08/12/2026 | $74.37 | $74.25 (-0.16%) | $75.01 | $73.58 | 432.00 K | $8.43 B |
| 08/11/2026 | $73.14 | $74.52 (1.89%) | $75.15 | $73.01 | 398.24 K | $8.46 B |
| 08/10/2026 | $73.35 | $73.20 (-0.2%) | $73.68 | $72.78 | 251.80 K | $8.31 B |
| 08/07/2026 | $72.73 | $73.51 (1.07%) | $73.96 | $72.73 | 248.12 K | $8.39 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 |
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.
