5 DAY PERFORMANCE
+16.30%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+40.85%
1 YEAR PERFORMANCE
+30.74%
Stantec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $94.79 | $95.12 (0.34%) | $95.82 | $94.79 | 39.66 K | $10.85 B |
| 12/09/2025 | $96.14 | $94.71 (-1.49%) | $96.14 | $94.68 | 196.10 K | $10.80 B |
| 12/08/2025 | $95.01 | $95.56 (0.58%) | $96.21 | $95.00 | 235.04 K | $10.90 B |
| 12/05/2025 | $95.40 | $95.01 (-0.41%) | $96.15 | $94.96 | 133.34 K | $10.84 B |
| 12/04/2025 | $95.76 | $94.99 (-0.8%) | $96.03 | $94.88 | 171.80 K | $10.84 B |
| 12/03/2025 | $94.95 | $95.92 (1.02%) | $96.01 | $94.14 | 161.96 K | $10.94 B |
| 12/02/2025 | $95.82 | $94.38 (-1.5%) | $96.10 | $94.27 | 189.90 K | $10.77 B |
| 12/01/2025 | $95.40 | $95.29 (-0.12%) | $95.92 | $94.53 | 162.90 K | $10.87 B |
| 11/28/2025 | $96.22 | $96.56 (0.35%) | $97.01 | $96.19 | 82.60 K | $11.01 B |
| 11/26/2025 | $96.34 | $96.24 (-0.1%) | $97.22 | $96.22 | 125.10 K | $10.98 B |
| 11/25/2025 | $94.46 | $95.86 (1.48%) | $96.31 | $94.35 | 206.53 K | $10.93 B |
| 11/24/2025 | $93.75 | $94.50 (0.8%) | $94.68 | $92.69 | 284.31 K | $10.78 B |
| 11/21/2025 | $94.18 | $94.06 (-0.13%) | $94.71 | $92.44 | 332.14 K | $10.73 B |
| 11/20/2025 | $97.43 | $94.06 (-3.46%) | $97.65 | $93.89 | 282.01 K | $10.73 B |
| 11/19/2025 | $97.16 | $95.94 (-1.26%) | $97.16 | $95.28 | 324.73 K | $10.94 B |
| 11/18/2025 | $98.29 | $96.90 (-1.41%) | $99.22 | $96.30 | 396.94 K | $11.05 B |
| 11/17/2025 | $105.11 | $99.16 (-5.66%) | $105.51 | $98.14 | 431.10 K | $11.31 B |
| 11/14/2025 | $106.17 | $105.91 (-0.24%) | $108.40 | $104.92 | 439.04 K | $12.08 B |
| 11/13/2025 | $107.84 | $104.72 (-2.89%) | $107.94 | $104.63 | 307.20 K | $11.95 B |
| 11/12/2025 | $108.07 | $107.88 (-0.18%) | $108.18 | $107.46 | 196.20 K | $12.31 B |
| 11/11/2025 | $106.70 | $107.82 (1.05%) | $108.52 | $106.70 | 105.80 K | $12.30 B |
| 11/10/2025 | $108.43 | $106.94 (-1.37%) | $108.61 | $106.41 | 211.72 K | $12.20 B |
| 11/07/2025 | $108.33 | $108.09 (-0.22%) | $108.70 | $106.97 | 130.13 K | $12.33 B |
| 11/06/2025 | $110.50 | $108.52 (-1.79%) | $110.50 | $108.50 | 147.44 K | $12.38 B |
| 11/05/2025 | $108.04 | $110.43 (2.21%) | $110.56 | $108.04 | 173.90 K | $12.60 B |
| 11/04/2025 | $108.80 | $107.93 (-0.8%) | $109.28 | $107.39 | 186.31 K | $12.31 B |
| 11/03/2025 | $111.02 | $109.51 (-1.36%) | $111.02 | $108.57 | 149.90 K | $12.49 B |
| 10/31/2025 | $111.29 | $110.88 (-0.37%) | $111.80 | $110.51 | 159.60 K | $12.65 B |
| 10/30/2025 | $112.67 | $111.87 (-0.71%) | $114.27 | $111.41 | 202.50 K | $12.76 B |
| 10/29/2025 | $113.59 | $112.94 (-0.57%) | $113.84 | $112.37 | 175.90 K | $12.88 B |
| 10/28/2025 | $112.28 | $113.70 (1.26%) | $114.52 | $112.24 | 99.50 K | $12.97 B |
| 10/27/2025 | $112.51 | $112.26 (-0.22%) | $112.70 | $111.31 | 98.50 K | $12.81 B |
| 10/24/2025 | $112.77 | $112.10 (-0.59%) | $112.86 | $111.53 | 90.50 K | $12.79 B |
| 10/23/2025 | $112.42 | $111.90 (-0.46%) | $112.83 | $111.45 | 96.80 K | $12.76 B |
| 10/22/2025 | $113.75 | $112.33 (-1.25%) | $113.99 | $111.84 | 162.40 K | $12.81 B |
| 10/21/2025 | $111.23 | $113.29 (1.85%) | $113.43 | $110.89 | 124.50 K | $12.92 B |
| 10/20/2025 | $110.71 | $111.91 (1.08%) | $112.12 | $110.63 | 96.10 K | $12.77 B |
| 10/17/2025 | $110.00 | $110.07 (0.06%) | $110.24 | $109.25 | 204.03 K | $12.56 B |
| 10/16/2025 | $112.88 | $110.30 (-2.29%) | $112.88 | $110.17 | 154.20 K | $12.58 B |
| 10/15/2025 | $113.00 | $112.21 (-0.7%) | $113.87 | $110.94 | 115.05 K | $12.80 B |
| 10/14/2025 | $109.89 | $112.59 (2.46%) | $112.73 | $109.86 | 177.40 K | $12.84 B |
| 10/13/2025 | $109.85 | $110.85 (0.91%) | $111.08 | $109.78 | 45.30 K | $12.64 B |
| 10/10/2025 | $111.57 | $109.33 (-2.01%) | $111.57 | $109.32 | 149.60 K | $12.47 B |
| 10/09/2025 | $113.52 | $111.10 (-2.13%) | $113.52 | $110.98 | 118.20 K | $12.67 B |
| 10/08/2025 | $111.21 | $113.09 (1.69%) | $113.14 | $111.07 | 251.20 K | $12.90 B |
| 10/07/2025 | $111.10 | $111.14 (0.04%) | $111.72 | $110.39 | 130.10 K | $12.68 B |
| 10/06/2025 | $111.01 | $111.07 (0.05%) | $112.01 | $110.37 | 202.80 K | $12.67 B |
| 10/03/2025 | $109.08 | $110.47 (1.27%) | $110.73 | $109.07 | 100.40 K | $12.60 B |
| 10/02/2025 | $108.81 | $109.09 (0.26%) | $109.42 | $108.50 | 109.57 K | $12.44 B |
| 10/01/2025 | $107.23 | $109.01 (1.66%) | $109.18 | $107.23 | 158.44 K | $12.43 B |
| 09/30/2025 | $106.04 | $107.80 (1.66%) | $107.89 | $105.85 | 227.80 K | $12.30 B |
| 09/29/2025 | $106.22 | $105.75 (-0.44%) | $106.43 | $105.45 | 130.50 K | $12.06 B |
| 09/26/2025 | $107.62 | $106.22 (-1.3%) | $107.96 | $105.76 | 121.00 K | $12.12 B |
| 09/25/2025 | $106.27 | $107.47 (1.13%) | $107.79 | $106.22 | 184.50 K | $12.26 B |
| 09/24/2025 | $107.19 | $107.03 (-0.15%) | $107.90 | $106.42 | 187.72 K | $12.21 B |
| 09/23/2025 | $111.54 | $107.07 (-4.01%) | $111.54 | $106.43 | 360.90 K | $12.21 B |
| 09/22/2025 | $109.01 | $111.99 (2.73%) | $112.10 | $109.01 | 263.93 K | $12.77 B |
| 09/19/2025 | $109.25 | $109.62 (0.34%) | $109.88 | $108.65 | 787.33 K | $12.50 B |
| 09/18/2025 | $109.61 | $108.69 (-0.84%) | $110.57 | $108.69 | 201.41 K | $12.40 B |
| 09/17/2025 | $110.00 | $109.44 (-0.51%) | $110.93 | $109.25 | 119.60 K | $12.48 B |
| 09/16/2025 | $110.66 | $110.19 (-0.42%) | $110.99 | $109.84 | 131.53 K | $12.57 B |
| 09/15/2025 | $111.04 | $110.84 (-0.18%) | $111.09 | $109.95 | 131.90 K | $12.64 B |
| 09/12/2025 | $111.64 | $110.50 (-1.02%) | $112.09 | $110.50 | 101.11 K | $12.60 B |
| 09/11/2025 | $109.09 | $112.26 (2.91%) | $112.33 | $108.92 | 157.91 K | $12.81 B |
| 09/10/2025 | $108.34 | $109.09 (0.69%) | $109.16 | $107.89 | 136.22 K | $12.44 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.
