MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STN — Stantec, Inc.
NYSEStantec, Inc.
$67.87
+1.20(+1.80%)
- O
- 66.56
- H
- 67.87
- L
- 65.78
- V
- 257.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$67.87
Period Return-22.4%
Period High$114.52
Period Low$65.35
Avg Daily Volume294.0K
Total Trading Days365
STN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $66.56 | $67.87 | $65.78 | $67.87 | +$1.20 | +1.80% | 257,772 | $67.02 | $65.78 $67.87 |
| Oct 7, 2026 | $67.00 | $67.69 | $65.35 | $66.67 | $-0.87 | -1.29% | 392,674 | $66.48 | $65.35 $67.69 |
| Oct 6, 2026 | $67.20 | $68.15 | $66.99 | $67.54 | +$0.68 | +1.02% | 561,598 | $67.61 | $66.99 $68.15 |
| Oct 5, 2026 | $67.22 | $67.77 | $66.55 | $66.86 | $-0.59 | -0.87% | 337,650 | $66.97 | $66.55 $67.77 |
| Oct 2, 2026 | $67.54 | $67.96 | $67.00 | $67.45 | +$0.31 | +0.46% | 604,921 | $67.47 | $67.00 $67.96 |
| Oct 1, 2026 | $67.83 | $68.05 | $66.73 | $67.14 | $-0.22 | -0.33% | 532,616 | $67.09 | $66.73 $68.05 |
| Sep 30, 2026 | $67.19 | $67.91 | $66.90 | $67.36 | +$0.12 | +0.18% | 291,958 | $67.52 | $66.90 $67.91 |
| Sep 29, 2026 | $68.46 | $68.73 | $66.79 | $67.24 | $-1.48 | -2.15% | 335,807 | $67.34 | $66.79 $68.73 |
| Sep 28, 2026 | $68.29 | $69.39 | $68.10 | $68.72 | $-0.30 | -0.43% | 211,106 | $68.83 | $68.10 $69.39 |
| Sep 25, 2026 | $68.70 | $69.16 | $67.83 | $69.02 | +$0.58 | +0.85% | 229,946 | $68.66 | $67.83 $69.16 |
| Sep 24, 2026 | $70.31 | $70.61 | $68.10 | $68.44 | $-2.24 | -3.17% | 368,775 | $68.61 | $68.10 $70.61 |
| Sep 23, 2026 | $70.84 | $71.52 | $70.43 | $70.68 | $-0.39 | -0.55% | 308,687 | $70.87 | $70.43 $71.52 |
| Sep 22, 2026 | $71.45 | $71.69 | $70.44 | $71.07 | +$0.33 | +0.47% | 363,046 | $71.03 | $70.44 $71.69 |
| Sep 21, 2026 | $69.56 | $70.92 | $69.24 | $70.74 | +$1.69 | +2.45% | 387,787 | $70.52 | $69.24 $70.92 |
| Sep 18, 2026 | $70.60 | $70.85 | $68.87 | $69.05 | $-1.73 | -2.44% | 878,033 | $69.15 | $68.87 $70.85 |
| Sep 17, 2026 | $71.05 | $71.25 | $69.69 | $70.78 | +$0.37 | +0.53% | 238,682 | $70.41 | $69.69 $71.25 |
| Sep 16, 2026 | $70.60 | $71.49 | $70.23 | $70.41 | $-0.19 | -0.27% | 336,686 | $70.74 | $70.23 $71.49 |
| Sep 15, 2026 | $69.95 | $71.74 | $69.66 | $70.60 | +$0.17 | +0.24% | 287,516 | $70.92 | $69.66 $71.74 |
| Sep 14, 2026 | $70.47 | $70.89 | $69.60 | $70.43 | +$0.77 | +1.11% | 276,074 | $70.37 | $69.60 $70.89 |
| Sep 11, 2026 | $70.72 | $70.77 | $69.00 | $69.66 | $-0.38 | -0.54% | 291,655 | $69.57 | $69.00 $70.77 |
| Sep 10, 2026 | $70.15 | $71.41 | $69.80 | $70.04 | $-0.48 | -0.68% | 281,305 | $70.47 | $69.80 $71.41 |
| Sep 9, 2026 | $72.73 | $72.76 | $70.32 | $70.52 | $-2.41 | -3.30% | 374,701 | $70.65 | $70.32 $72.76 |
| Sep 8, 2026 | $73.81 | $74.29 | $72.34 | $72.93 | $-0.59 | -0.80% | 327,129 | $73.08 | $72.34 $74.29 |
| Sep 4, 2026 | $72.36 | $73.94 | $71.74 | $73.52 | +$0.48 | +0.66% | 245,106 | $73.32 | $71.74 $73.94 |
| Sep 3, 2026 | $73.66 | $74.40 | $72.22 | $73.04 | +$0.38 | +0.52% | 256,349 | $73.00 | $72.22 $74.40 |
| Sep 2, 2026 | $71.80 | $72.98 | $71.30 | $72.66 | +$0.86 | +1.20% | 277,752 | $72.42 | $71.30 $72.98 |
| Sep 1, 2026 | $73.00 | $73.00 | $71.35 | $71.80 | $-1.20 | -1.64% | 275,618 | $71.87 | $71.35 $73.00 |
| Aug 31, 2026 | $74.30 | $74.67 | $72.83 | $73.00 | $-1.79 | -2.39% | 275,294 | $73.30 | $72.83 $74.67 |
| Aug 28, 2026 | $74.85 | $75.24 | $74.48 | $74.79 | +$0.08 | +0.11% | 239,678 | $74.93 | $74.48 $75.24 |
| Aug 27, 2026 | $75.62 | $75.70 | $74.46 | $74.71 | $-0.71 | -0.94% | 328,834 | $74.90 | $74.46 $75.70 |