5 DAY PERFORMANCE
+34.88%
1 MONTH PERFORMANCE
+19.28%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-14.38%
Stantec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $92.61 | $92.10 (-0.55%) | $93.62 | $91.40 | 407.81 K | $10.51 B |
| 05/05/2026 | $92.03 | $92.17 (0.15%) | $92.27 | $90.40 | 261.70 K | $10.51 B |
| 05/04/2026 | $90.55 | $90.96 (0.45%) | $92.04 | $90.55 | 215.91 K | $10.38 B |
| 05/01/2026 | $92.00 | $91.46 (-0.59%) | $92.42 | $91.04 | 337.91 K | $10.43 B |
| 04/30/2026 | $89.72 | $91.30 (1.76%) | $91.39 | $88.94 | 289.84 K | $10.41 B |
| 04/29/2026 | $89.79 | $89.46 (-0.37%) | $90.29 | $88.32 | 261.20 K | $10.20 B |
| 04/28/2026 | $90.82 | $89.90 (-1.01%) | $91.00 | $89.66 | 149.73 K | $10.25 B |
| 04/27/2026 | $89.02 | $90.89 (2.1%) | $91.12 | $89.02 | 555.57 K | $10.37 B |
| 04/24/2026 | $89.56 | $89.33 (-0.26%) | $89.59 | $88.57 | 181.60 K | $10.19 B |
| 04/23/2026 | $90.21 | $89.29 (-1.02%) | $90.21 | $88.29 | 289.99 K | $10.19 B |
| 04/22/2026 | $91.28 | $90.06 (-1.34%) | $91.28 | $89.44 | 336.34 K | $10.27 B |
| 04/21/2026 | $91.99 | $90.30 (-1.84%) | $92.26 | $89.94 | 380.80 K | $10.30 B |
| 04/20/2026 | $91.06 | $91.94 (0.97%) | $92.61 | $90.60 | 341.81 K | $10.49 B |
| 04/17/2026 | $90.26 | $91.20 (1.04%) | $91.78 | $90.26 | 297.55 K | $10.40 B |
| 04/16/2026 | $90.63 | $89.27 (-1.5%) | $91.95 | $89.26 | 269.41 K | $10.18 B |
| 04/15/2026 | $89.95 | $90.92 (1.08%) | $91.77 | $89.43 | 291.91 K | $10.37 B |
| 04/14/2026 | $88.63 | $89.73 (1.24%) | $89.81 | $88.37 | 248.00 K | $10.24 B |
| 04/13/2026 | $85.88 | $88.28 (2.79%) | $88.37 | $85.88 | 290.32 K | $10.07 B |
| 04/10/2026 | $88.22 | $86.46 (-2%) | $88.22 | $85.64 | 163.30 K | $9.86 B |
| 04/09/2026 | $87.43 | $87.90 (0.54%) | $88.34 | $86.53 | 340.00 K | $10.03 B |
| 04/08/2026 | $89.85 | $87.75 (-2.34%) | $90.16 | $86.52 | 768.82 K | $10.01 B |
| 04/07/2026 | $87.63 | $86.31 (-1.51%) | $87.63 | $85.58 | 466.27 K | $9.85 B |
| 04/06/2026 | $86.70 | $88.10 (1.61%) | $88.15 | $86.65 | 288.60 K | $10.05 B |
| 04/02/2026 | $85.95 | $87.02 (1.24%) | $88.09 | $85.50 | 375.11 K | $9.93 B |
| 04/01/2026 | $87.12 | $87.36 (0.28%) | $88.33 | $86.76 | 163.50 K | $9.96 B |
| 03/31/2026 | $85.30 | $86.40 (1.29%) | $86.49 | $84.49 | 763.20 K | $9.86 B |
| 03/30/2026 | $85.59 | $84.66 (-1.09%) | $85.96 | $84.08 | 300.70 K | $9.66 B |
| 03/27/2026 | $86.20 | $85.36 (-0.97%) | $86.36 | $84.96 | 179.00 K | $9.74 B |
| 03/26/2026 | $87.63 | $86.97 (-0.75%) | $89.62 | $86.81 | 173.53 K | $9.92 B |
| 03/25/2026 | $88.55 | $88.53 (-0.02%) | $89.07 | $86.56 | 371.54 K | $10.10 B |
| 03/24/2026 | $87.79 | $87.75 (-0.05%) | $88.64 | $86.36 | 301.19 K | $10.01 B |
| 03/23/2026 | $88.17 | $89.03 (0.98%) | $90.13 | $87.26 | 483.50 K | $10.16 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.
