5 DAY PERFORMANCE
+29.67%
1 MONTH PERFORMANCE
+23.26%
3 MONTH PERFORMANCE
+34.88%
6 MONTH PERFORMANCE
+5.33%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-16.71%
Stantec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $69.54 | $70.74 (1.73%) | $70.92 | $69.32 | 237.36 K | $7.97 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 |
| 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 |
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.
