Australia markets closed

Stantec Inc. (STN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.84+0.34 (+0.42%)
At close: 04:00PM EDT
81.84 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202481.9681.9681.4781.8481.8461,200
25 Apr 202480.3681.9879.7181.5081.5090,900
24 Apr 202481.2681.7080.7580.9780.97154,800
23 Apr 202479.3881.0479.3880.8880.88173,900
22 Apr 202479.1479.7078.5978.9878.98176,700
19 Apr 202479.1179.3978.2378.9278.9280,200
18 Apr 202479.5679.8678.5579.2279.2272,500
17 Apr 202480.4280.7078.8179.5679.5679,300
16 Apr 202479.6680.6379.4180.0480.0499,000
15 Apr 202480.6281.2479.2179.6479.6468,500
12 Apr 202479.9380.5279.5680.2280.2282,800
11 Apr 202480.3680.6879.8280.4380.4389,400
10 Apr 202480.7380.8879.9580.4480.4477,900
09 Apr 202481.6581.9780.3681.6681.6688,500
08 Apr 202482.6883.1781.3381.5981.5968,800
05 Apr 202481.7583.1581.1782.5482.54103,200
04 Apr 202481.6182.1181.0081.6981.69119,700
03 Apr 202480.8381.9280.8381.2281.22119,400
02 Apr 202481.4782.4080.3180.9880.98116,600
01 Apr 202482.9883.2981.8382.1782.17116,400
28 Mar 202483.9284.0582.3083.0483.04146,000
27 Mar 202484.5884.7982.9883.8283.82201,800
27 Mar 20240.155 Dividend
26 Mar 202484.9385.3084.3784.4484.2999,200
25 Mar 202485.7286.3885.1285.1484.9882,100
22 Mar 202486.2086.3485.8285.9285.7657,200
21 Mar 202486.7486.9586.0586.0885.92150,200
20 Mar 202485.8386.5885.4986.4886.3298,500
19 Mar 202485.6886.1084.8385.7285.5693,000
18 Mar 202485.3786.3985.2285.6885.5296,600
15 Mar 202484.7285.1884.2284.8584.69238,700
14 Mar 202485.1385.7084.6284.9284.76108,000
13 Mar 202484.9486.1284.8385.2785.1190,700
12 Mar 202483.8785.1483.8185.0684.9088,700
11 Mar 202484.6684.6682.9583.6983.54104,600
08 Mar 202484.5585.5884.3985.0584.89118,300
07 Mar 202482.9684.4182.6484.3784.22170,700
06 Mar 202481.7382.9081.7382.5582.4077,200
05 Mar 202481.5482.4381.1181.7081.55120,400
04 Mar 202481.3582.5081.0182.2982.14139,400
01 Mar 202483.0383.6181.1881.7481.59224,500
29 Feb 202486.3087.5381.4283.3583.20339,500
28 Feb 202484.0185.3884.0184.7984.63189,200
27 Feb 202483.9984.5383.5184.5384.3756,400
26 Feb 202483.0383.8583.0383.7783.62106,400
23 Feb 202483.9584.2682.8083.0482.89109,900
22 Feb 202482.9883.9482.9183.6483.4990,200
21 Feb 202482.4082.6381.7682.3282.1760,800
20 Feb 202482.8983.2881.3382.6282.4799,600
16 Feb 202482.9983.8382.9983.4183.2666,600
15 Feb 202482.5283.1081.4283.0782.92112,000
14 Feb 202480.4782.5280.4782.3982.24123,100
13 Feb 202480.0780.6579.4179.9579.80112,000
12 Feb 202481.2181.4280.2480.8480.6979,900
09 Feb 202481.3981.4380.8381.3881.2368,600
08 Feb 202481.6281.6981.0781.4281.2788,100
07 Feb 202481.1881.9480.6381.5781.4282,300
06 Feb 202481.3181.8580.5080.6880.53137,800
05 Feb 202482.0282.0280.9681.2481.0956,800
02 Feb 202481.6482.5081.0782.4082.2564,600
01 Feb 202480.6382.0880.6382.0881.93133,500
31 Jan 202481.9182.3680.2580.4080.2599,200
30 Jan 202481.3182.0081.2181.8481.69106,300
29 Jan 202480.8781.2580.5981.2281.0783,200
26 Jan 202480.9181.2180.5580.9580.8076,700
25 Jan 202480.4380.7979.9080.7080.55129,600
24 Jan 202481.0581.4179.7579.8879.7362,900
23 Jan 202480.5080.6180.0580.5280.3755,200
22 Jan 202480.6281.2080.0880.4680.3164,900
19 Jan 202480.0680.5779.6180.3280.17156,600
18 Jan 202479.0080.1079.0080.0579.9067,200
17 Jan 202478.5978.7978.1678.6178.4780,800
16 Jan 202479.1179.4277.8078.9978.85140,000
12 Jan 202480.2180.9379.1479.7379.58134,400
11 Jan 202480.2080.3979.6180.0879.93110,600
10 Jan 202480.1681.2280.1680.4180.26130,700
09 Jan 202478.4380.2178.4379.8479.6984,000
08 Jan 202478.3978.8978.1578.6278.48271,800
05 Jan 202478.2779.0477.8278.0877.9466,700
04 Jan 202478.5079.4078.4278.5578.4153,400
03 Jan 202478.1678.6678.1178.3278.1890,500
02 Jan 202479.1779.2678.3278.8178.67101,300
29 Dec 202379.9080.4479.6880.1980.0454,700
28 Dec 202379.4180.1779.4179.9379.7886,600
28 Dec 20230.148 Dividend
27 Dec 202379.1279.8278.7879.6279.3378,700
26 Dec 202378.8579.2478.7479.0178.7217,900
22 Dec 202378.0078.8677.9978.8378.5475,000
21 Dec 202377.3378.3677.0877.9477.65117,300
20 Dec 202377.1777.9676.7876.7976.51110,000
19 Dec 202376.9977.8576.9977.2876.99142,600
18 Dec 202375.7276.9375.3976.7776.49110,200
15 Dec 202375.8476.1474.6276.0575.77182,500
14 Dec 202376.9677.2374.8775.6775.39208,900
13 Dec 202375.9776.7075.5676.5776.29135,300
12 Dec 202376.4076.4075.5975.8375.55170,200
11 Dec 202377.1477.2975.7176.3276.04175,400
08 Dec 202378.1178.3476.9477.3277.0379,700
07 Dec 202377.4277.9577.1277.7877.4996,100
06 Dec 202376.2277.6976.2277.4177.12207,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...