TipRanks
Go Ultimate55% OFF

Stantec (STN) Historical Prices

STN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.5673.0771.9572.3172.31+0.03%262,5360.74
Oct 29, 202672.4472.6671.7272.2972.29+0.60%336,7150.96
Oct 28, 202670.8171.9470.6971.8671.86+1.64%460,4391.31
Oct 27, 202671.0671.5870.0770.7070.70-0.44%331,9710.94
Oct 26, 202670.7671.7370.7671.0171.01-0.14%365,5521.03
Oct 23, 202672.2172.4770.7171.1171.11-2.28%366,1221.01
Oct 22, 202670.8073.0369.9772.7772.77+3.63%446,5381.23
Oct 21, 202669.1570.2568.7570.2270.22+1.72%356,2360.99
Oct 20, 202668.9369.4268.3469.0369.03+0.70%300,7560.83
Oct 19, 202669.2869.9268.1468.5568.55-1.05%230,9670.64
Oct 16, 202669.9970.4168.5369.2869.28+0.13%276,7960.76
Oct 15, 202667.7769.5366.6869.1969.19+3.10%528,6111.46
Oct 14, 202667.4367.7666.5367.1167.11-0.75%249,8780.68
Oct 13, 202667.1867.8466.6167.6267.62+1.24%232,3610.63
Oct 12, 202666.8267.2366.1866.7966.79-0.10%129,9310.35
Oct 09, 202667.7267.7266.2966.8666.86-1.49%235,2960.62
Oct 08, 202666.5667.8765.7867.8767.87+1.80%393,7501.05
Oct 07, 202667.0067.6965.3566.6766.67-1.29%392,6731.04
Oct 06, 202667.2068.1566.9967.5467.54+1.02%561,5971.50
Oct 05, 202667.2267.7766.5566.8666.86-0.87%337,6470.90
Oct 02, 202667.5467.9667.0067.4567.45+0.46%604,9201.62
Oct 01, 202667.8368.0566.7367.1467.14-0.33%532,5941.41
Sep 30, 202667.1967.9166.9067.3667.36+0.18%291,9580.78
Sep 29, 202668.4668.7366.7967.2467.24-1.91%335,8060.90
Sep 28, 202668.2969.3968.1068.7268.55-0.43%211,1060.57
Sep 25, 202668.7069.1667.8369.0268.85+0.85%229,9450.60
Sep 24, 202670.3170.6168.1068.4468.27-3.17%368,7740.97
Sep 23, 202670.8471.5270.4370.6870.50-0.55%308,6860.81
Sep 22, 202671.4571.6970.4471.0770.89+0.47%363,0450.94
Sep 21, 202669.5670.9269.2470.7470.56+2.45%387,7870.98
Sep 18, 202670.6070.8568.8769.0568.88-2.44%878,0322.20
Sep 17, 202671.0571.2569.6970.7870.60+0.53%238,6810.59
Sep 16, 202670.6071.4970.2370.4170.23-0.27%336,6860.84
Sep 15, 202669.9571.7469.6670.6070.42+0.24%323,3970.79
Sep 14, 202670.4770.8969.6070.4370.25+1.11%283,1230.69
Sep 11, 202670.7270.7769.0069.6669.49-0.54%291,6550.70
Sep 10, 202670.1571.4169.8070.0469.86-0.68%281,3040.68
Sep 09, 202672.7372.7670.3270.5270.34-3.30%374,7010.90
Sep 08, 202673.8174.2972.3472.9372.75-0.80%327,1280.78
Sep 07, 202672.3673.9471.7473.5273.34+0.00%00.00
Sep 04, 202672.3673.9471.7473.5273.34+0.66%245,1060.57
Sep 03, 202673.6674.4072.2273.0472.86+0.52%256,3490.58
Sep 02, 202671.8072.9871.3072.6672.48+1.20%291,3200.66
Sep 01, 202673.0073.0071.3571.8071.62-1.64%275,6180.62
Aug 31, 202674.3074.6772.8373.0072.82-2.39%275,2940.62
Aug 28, 202674.8575.2474.4874.7974.60+0.11%239,6780.54
Aug 27, 202675.6275.7074.4674.7174.52-0.94%328,8340.73
Aug 26, 202673.1475.8173.1475.4275.23+2.63%363,6520.81
Aug 25, 202674.3375.5073.3973.4973.31-0.97%416,3060.93
Aug 24, 202674.1774.2872.4074.2174.02+0.19%365,7790.82