Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Stantec (TSX: STN ) 113.24 +0.01 (+0.01%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 112.78 113.91 112.50 113.24 216,157 +0.01(+0.01%) Aug 15, 2024 112.03 113.50 112.03 113.23 164,047 +1.81(+1.62%) Aug 14, 2024 110.01 111.70 109.69 111.42 253,307 +1.40(+1.27%) Aug 13, 2024 109.06 110.24 108.83 110.02 178,193 +1.51(+1.39%) Aug 12, 2024 109.08 109.24 107.76 108.51 172,115 -1.14(-1.04%) Aug 09, 2024 111.54 112.40 108.98 109.65 339,134 -2.35(-2.10%) Aug 08, 2024 117.90 117.90 109.68 112.00 638,968 -3.23(-2.80%) Aug 07, 2024 117.31 117.67 114.24 115.23 239,340 -1.42(-1.22%) Aug 06, 2024 114.74 117.81 114.26 116.65 204,587 -0.22(-0.19%) Aug 02, 2024 116.87 0 -4.50(-3.71%) Aug 01, 2024 121.10 122.57 121.06 121.37 208,741 -0.11(-0.09%) Jul 31, 2024 119.18 121.71 118.50 121.48 266,556 +3.28(+2.77%) Jul 30, 2024 118.70 119.34 118.20 118.20 116,168 -0.39(-0.33%) Jul 29, 2024 119.00 119.18 118.21 118.59 103,378 -0.38(-0.32%) Jul 26, 2024 118.21 119.41 117.65 118.97 163,527 +1.03(+0.87%) Jul 25, 2024 120.59 120.59 117.88 117.94 205,954 -2.14(-1.78%) Jul 24, 2024 119.85 120.61 119.44 120.08 135,806 -0.25(-0.21%) Jul 23, 2024 119.00 120.65 118.90 120.33 182,392 +1.31(+1.10%) Jul 22, 2024 117.94 119.35 117.94 119.02 108,127 +1.84(+1.57%) Jul 19, 2024 118.00 118.44 116.81 117.18 135,099 -1.03(-0.87%) Jul 18, 2024 117.63 118.90 117.48 118.21 162,306 +0.69(+0.59%) Jul 17, 2024 118.37 119.00 117.08 117.52 208,684 -1.92(-1.61%) Jul 16, 2024 116.91 119.51 116.91 119.44 207,545 +3.20(+2.75%) Jul 15, 2024 116.25 117.11 115.92 116.24 146,165 +0.12(+0.10%) Jul 12, 2024 116.40 117.02 115.39 116.12 231,936 +0.23(+0.20%) Jul 11, 2024 116.39 116.89 115.86 115.89 153,518 -0.45(-0.39%) Jul 10, 2024 114.41 116.51 114.41 116.34 140,022 +1.89(+1.65%) Jul 09, 2024 115.60 115.66 114.29 114.45 135,723 -1.14(-0.99%) Jul 08, 2024 115.64 116.34 114.88 115.59 108,850 -0.07(-0.06%) Jul 05, 2024 116.90 117.20 115.64 115.66 215,829 -1.82(-1.55%) Jul 04, 2024 116.76 117.69 116.72 117.48 83,340 +0.96(+0.82%) Jul 03, 2024 112.84 117.26 112.01 116.52 242,470 +3.62(+3.21%) Jul 02, 2024 112.79 113.36 110.79 112.90 391,883 -1.63(-1.42%) Jun 28, 2024 114.53 0 -1.04(-0.90%) Jun 27, 2024 114.23 115.86 114.23 115.57 178,897 +1.39(+1.22%) Jun 26, 2024 113.37 114.20 112.30 114.18 201,369 +0.42(+0.37%) Jun 25, 2024 113.45 114.13 112.21 113.76 173,886 +0.16(+0.14%) Jun 24, 2024 111.92 113.62 111.07 113.60 266,912 +1.77(+1.58%) Jun 21, 2024 110.01 112.41 109.10 111.83 762,023 +1.90(+1.73%) Jun 20, 2024 111.70 112.99 108.70 109.93 331,324 -1.83(-1.64%) Jun 19, 2024 112.92 113.59 110.02 111.76 159,577 -1.27(-1.12%) Jun 18, 2024 113.03 113.89 112.52 113.03 198,566 -0.46(-0.41%) Jun 17, 2024 113.00 113.97 112.16 113.49 284,417 +0.22(+0.19%) Jun 14, 2024 113.00 114.00 113.00 113.27 267,909 -0.30(-0.26%) Jun 13, 2024 112.62 113.76 112.02 113.57 126,982 +0.78(+0.69%) Jun 12, 2024 111.42 113.04 111.30 112.79 168,953 +1.78(+1.60%) Jun 11, 2024 111.24 112.03 110.70 111.01 189,905 -0.43(-0.39%) Jun 10, 2024 112.50 112.58 111.32 111.44 181,659 -1.55(-1.37%) Jun 07, 2024 113.25 113.99 112.45 112.99 161,023 -0.52(-0.46%) Jun 06, 2024 113.74 114.32 112.94 113.51 282,232 -0.24(-0.21%) Jun 05, 2024 111.45 114.14 111.45 113.75 364,302 +2.43(+2.18%) Jun 04, 2024 109.31 111.53 109.31 111.32 172,651 +2.10(+1.92%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.