Stantec Stock Price History
NYSE: STNConsumer DiscretionaryMilitary/Government/TechnicalUSD
66.86-1.01 (-1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STN price history at a glance
The price history for Stantec (STN) on this page begins on August 1, 2005, when the stock closed at $7.55; it most recently closed at $66.86 on October 5, 2026. The highest price in this record is $114.52, reached on October 27, 2025; the latest close is 41.6% below that peak. Across the 20 complete calendar years in the table, STN finished higher in 12 and lower in 8. Its best year was 2007 (+75.6%) and its worst was 2008 (-37.6%).
Over roughly 21 years the share price changed +785.6%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, STN has lost 39.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $114.52
- Date of high
- Oct 27, 2025
- Low since 2005
- $6.35
- Date of low
- Oct 27, 2008
- 52-week high
- $114.52
- 52-week low
- $65.35
- Last close
- $66.86
STN returns
1 week
-0.87%
1 month
-5.19%
3 months
-3.45%
6 months
-22.67%
Year to date
-29.14%
1 year
-39.82%
3 years
+2.85%
5 years
+35.76%
STN price return, excluding dividends.
STN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.86 | -30.51% |
| 2025 | 96.21 | +21.49% |
| 2024 | 79.19 | -1.25% |
| 2023 | 80.19 | +67.27% |
| 2022 | 47.94 | -14.77% |
| 2021 | 56.25 | +73.24% |
| 2020 | 32.47 | +13.97% |
| 2019 | 28.49 | +27.47% |
| 2018 | 22.35 | -20.04% |
| 2017 | 27.95 | +10.69% |
| 2016 | 25.25 | +1.86% |
| 2015 | 24.79 | -9.19% |
| 2014 | 27.30 | -8.94% |
| 2013 | 29.98 | +42.80% |
| 2012 | 21.00 | +54.09% |
| 2011 | 13.63 | -2.57% |
| 2010 | 13.99 | -3.02% |
| 2009 | 14.42 | +21.18% |
| 2008 | 11.90 | -37.65% |
| 2007 | 19.09 | +75.57% |
| 2006 | 10.87 | +27.51% |
| 2005* | 8.53 | +12.91% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
STN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 67.72 | 67.60 | 66.29 | 66.86 | -1.49% | |
| 66.56 | 67.87 | 65.78 | 67.87 | +1.80% | |
| 67.00 | 67.69 | 65.35 | 66.67 | -1.29% | |
| 67.20 | 68.15 | 66.99 | 67.54 | +1.02% | |
| 67.22 | 67.77 | 66.55 | 66.86 | -0.87% | |
| 67.54 | 67.96 | 67.00 | 67.45 | +0.46% | |
| 67.83 | 68.05 | 66.73 | 67.14 | -0.33% | |
| 67.19 | 67.91 | 66.90 | 67.36 | +0.18% | |
| 68.46 | 68.73 | 66.79 | 67.24 | -2.15% | |
| 68.29 | 69.39 | 68.10 | 68.72 | -0.43% | |
| 68.70 | 69.16 | 67.83 | 69.02 | +0.85% | |
| 70.31 | 70.61 | 68.10 | 68.44 | -3.17% | |
| 70.84 | 71.52 | 70.43 | 70.68 | -0.55% | |
| 71.45 | 71.69 | 70.44 | 71.07 | +0.47% | |
| 69.56 | 70.92 | 69.24 | 70.74 | +2.45% | |
| 70.60 | 70.85 | 68.87 | 69.05 | -2.44% | |
| 71.05 | 71.25 | 69.69 | 70.78 | +0.53% | |
| 70.60 | 71.49 | 70.23 | 70.41 | -0.27% | |
| 69.95 | 71.74 | 69.66 | 70.60 | +0.24% | |
| 70.47 | 70.89 | 69.60 | 70.43 | +1.11% | |
| 70.72 | 70.77 | 69.00 | 69.66 | -0.54% | |
| 70.15 | 71.41 | 69.80 | 70.04 | -0.68% | |
| 72.73 | 72.76 | 70.32 | 70.52 | -3.30% | |
| 73.81 | 74.29 | 72.34 | 72.93 | -0.80% | |
| 72.36 | 73.94 | 71.74 | 73.52 | +0.66% | |
| 73.66 | 74.40 | 72.22 | 73.04 | +0.52% | |
| 71.80 | 72.98 | 71.30 | 72.66 | +1.20% | |
| 73.00 | 73.00 | 71.35 | 71.80 | -1.64% | |
| 74.30 | 74.67 | 72.83 | 73.00 | -2.39% | |
| 74.85 | 75.24 | 74.48 | 74.79 | +0.11% | |
| 75.62 | 75.70 | 74.46 | 74.71 | -0.94% | |
| 73.14 | 75.81 | 73.14 | 75.42 | +2.63% | |
| 74.33 | 75.50 | 73.39 | 73.49 | -0.97% | |
| 74.17 | 74.28 | 72.40 | 74.21 | +0.19% | |
| 74.00 | 75.06 | 73.96 | 74.07 | +0.26% | |
| 74.37 | 74.41 | 72.90 | 73.88 | -1.23% | |
| 74.45 | 75.70 | 73.94 | 74.80 | +0.81% | |
| 75.74 | 77.48 | 74.16 | 74.20 | -0.09% | |
| 73.42 | 75.63 | 73.07 | 74.27 | +0.77% | |
| 74.88 | 75.65 | 73.15 | 73.70 | -0.42% | |
| 73.36 | 74.66 | 70.84 | 74.01 | -0.32% | |
| 74.37 | 75.01 | 73.58 | 74.25 | -0.36% | |
| 73.14 | 75.15 | 73.01 | 74.52 | +1.80% | |
| 73.35 | 73.68 | 72.78 | 73.20 | -0.42% | |
| 72.73 | 73.96 | 72.73 | 73.51 | +0.55% | |
| 72.83 | 74.38 | 72.55 | 73.11 | -0.04% | |
| 73.27 | 73.81 | 72.76 | 73.14 | +0.81% | |
| 71.28 | 72.70 | 70.86 | 72.55 | +1.26% | |
| 71.27 | 72.42 | 70.70 | 71.65 | +1.65% | |
| 69.00 | 70.95 | 69.00 | 70.49 | +1.51% | |
| 72.22 | 72.33 | 68.81 | 69.44 | -3.04% | |
| 71.49 | 72.20 | 70.13 | 71.62 | -0.25% | |
| 71.30 | 72.29 | 70.47 | 71.80 | +1.71% | |
| 68.28 | 70.64 | 67.18 | 70.59 | +4.64% | |
| 67.08 | 68.05 | 66.64 | 67.46 | +1.06% | |
| 67.86 | 67.96 | 66.26 | 66.75 | -1.91% | |
| 68.64 | 68.72 | 67.72 | 68.05 | -0.29% | |
| 68.82 | 69.01 | 68.02 | 68.25 | -1.26% | |
| 69.62 | 69.62 | 68.31 | 69.12 | -0.63% | |
| 70.19 | 70.66 | 69.03 | 69.56 | -1.26% | |
| 68.94 | 71.18 | 68.92 | 70.45 | +2.58% | |
| 69.18 | 70.25 | 68.52 | 68.68 | +0.13% | |
| 68.16 | 69.42 | 67.65 | 68.59 | -0.26% | |
| 69.89 | 70.46 | 68.56 | 68.77 | -0.69% | |
| 68.96 | 69.94 | 68.71 | 69.25 | +0.65% | |
| 69.17 | 69.81 | 68.65 | 68.80 | -1.16% | |
| 67.87 | 69.72 | 67.28 | 69.61 | +1.24% | |
| 71.37 | 71.67 | 68.20 | 68.76 | -2.73% | |
| 70.16 | 70.93 | 69.51 | 70.69 | +0.94% | |
| 68.05 | 70.27 | 68.03 | 70.03 | +3.56% | |
| 69.61 | 69.75 | 67.30 | 67.62 | -1.87% | |
| 68.65 | 68.93 | 67.96 | 68.91 | -0.14% | |
| 69.83 | 69.90 | 68.56 | 69.01 | -0.62% | |
| 68.04 | 69.71 | 68.02 | 69.44 | +2.16% | |
| 69.00 | 69.68 | 67.78 | 67.97 | -2.13% | |
| 68.21 | 70.50 | 67.95 | 69.45 | +1.98% | |
| 68.34 | 68.89 | 68.02 | 68.10 | -0.58% | |
| 67.08 | 68.88 | 66.94 | 68.50 | +1.20% | |
| 69.46 | 69.96 | 67.14 | 67.69 | -2.94% | |
| 71.26 | 71.85 | 69.47 | 69.74 | -2.67% | |
| 71.30 | 72.37 | 70.76 | 71.65 | +0.56% | |
| 73.13 | 73.49 | 71.12 | 71.25 | -1.40% | |
| 72.61 | 73.00 | 70.85 | 72.26 | +0.33% | |
| 71.42 | 72.16 | 70.84 | 72.02 | +0.95% | |
| 73.36 | 73.89 | 71.33 | 71.34 | -3.45% | |
| 74.00 | 75.61 | 72.58 | 73.89 | +0.60% | |
| 73.57 | 74.43 | 73.16 | 73.45 | -0.58% | |
| 75.72 | 75.72 | 73.73 | 73.88 | -1.86% | |
| 74.04 | 76.24 | 73.69 | 75.28 | +2.34% | |
| 74.60 | 74.90 | 73.36 | 73.56 | -1.71% | |
| 75.82 | 76.77 | 74.63 | 74.84 | -2.00% | |
| 75.05 | 77.59 | 74.06 | 76.37 | +1.09% | |
| 75.60 | 76.55 | 74.80 | 75.55 | -0.15% | |
| 74.95 | 77.06 | 74.61 | 75.66 | +0.25% | |
| 76.78 | 77.66 | 75.47 | 75.47 | -1.94% | |
| 76.68 | 77.78 | 76.10 | 76.96 | +0.55% | |
| 76.29 | 77.06 | 75.99 | 76.54 | +0.49% | |
| 75.46 | 76.52 | 73.63 | 76.17 | +1.71% | |
| 76.51 | 76.81 | 74.58 | 74.89 | -2.60% | |
| 76.95 | 78.79 | 75.95 | 76.89 | -0.52% | |
| 76.74 | 78.10 | 76.41 | 77.29 | +0.03% | |
| 73.71 | 77.40 | 73.01 | 77.27 | +6.18% | |
| 79.91 | 80.55 | 72.46 | 72.77 | -6.62% | |
| 83.44 | 83.44 | 77.41 | 77.93 | -6.46% | |
| 86.02 | 86.02 | 82.56 | 83.31 | -3.04% | |
| 87.00 | 87.25 | 85.70 | 85.92 | -1.70% | |
| 90.99 | 91.20 | 87.26 | 87.41 | -4.09% | |
| 92.27 | 92.98 | 90.89 | 91.14 | -1.04% | |
| 92.61 | 93.62 | 91.40 | 92.10 | -0.08% | |
| 92.03 | 92.27 | 90.40 | 92.17 | +1.33% | |
| 90.55 | 92.04 | 90.55 | 90.96 | -0.55% | |
| 92.00 | 92.42 | 91.04 | 91.46 | +0.18% | |
| 89.72 | 91.39 | 88.94 | 91.30 | +2.06% | |
| 89.79 | 90.29 | 88.32 | 89.46 | -0.49% | |
| 90.82 | 91.00 | 89.66 | 89.90 | -1.09% | |
| 89.02 | 91.12 | 89.02 | 90.89 | +1.75% | |
| 89.56 | 89.59 | 88.57 | 89.33 | +0.04% | |
| 90.21 | 90.21 | 88.29 | 89.29 | -0.85% | |
| 91.28 | 91.28 | 89.44 | 90.06 | -0.27% | |
| 91.99 | 92.26 | 89.94 | 90.30 | -1.78% | |
| 91.06 | 92.61 | 90.60 | 91.94 | +0.81% | |
| 90.26 | 91.78 | 90.26 | 91.20 | +2.16% | |
| 90.63 | 91.95 | 89.26 | 89.27 | -1.81% | |
| 89.95 | 91.77 | 89.43 | 90.92 | +1.33% | |
| 88.63 | 89.81 | 88.37 | 89.73 | +1.64% | |
| 85.88 | 88.37 | 85.88 | 88.28 | +2.11% | |
| 88.22 | 88.22 | 85.64 | 86.46 | -1.64% | |
| 87.43 | 88.34 | 86.53 | 87.90 | +0.17% | |
| 89.85 | 90.16 | 86.52 | 87.75 | +1.67% | |
| 87.63 | 87.63 | 85.58 | 86.31 | -2.03% | |
| 86.70 | 88.15 | 86.65 | 88.10 | +1.24% | |
| 85.95 | 88.09 | 85.50 | 87.02 | -0.39% | |
| 87.12 | 88.33 | 86.76 | 87.36 | +1.11% | |
| 85.30 | 86.49 | 84.49 | 86.40 | +2.06% | |
| 85.59 | 85.96 | 84.08 | 84.66 | -0.82% | |
| 86.20 | 86.36 | 84.96 | 85.36 | -1.85% | |
| 87.63 | 89.62 | 86.81 | 86.97 | -1.76% | |
| 88.55 | 89.07 | 86.56 | 88.53 | +0.89% | |
| 87.79 | 88.64 | 86.36 | 87.75 | -1.44% | |
| 88.17 | 90.13 | 87.26 | 89.03 | +2.71% | |
| 88.77 | 88.77 | 86.30 | 86.68 | -2.46% | |
| 88.53 | 89.65 | 87.50 | 88.87 | -0.17% | |
| 89.80 | 90.06 | 88.55 | 89.02 | -1.03% | |
| 90.20 | 91.02 | 89.39 | 89.95 | +0.49% | |
| 89.11 | 89.75 | 88.41 | 89.51 | +1.36% | |
| 88.60 | 89.77 | 87.73 | 88.31 | -0.61% | |
| 90.49 | 91.55 | 88.48 | 88.85 | -2.82% | |
| 89.77 | 91.50 | 89.77 | 91.43 | +1.05% | |
| 91.73 | 92.47 | 90.29 | 90.48 | -0.87% | |
| 88.84 | 91.72 | 87.86 | 91.27 | +0.88% | |
| 89.99 | 91.23 | 89.32 | 90.47 | -1.14% | |
| 91.81 | 93.50 | 90.80 | 91.51 | -1.33% | |
| 94.38 | 94.59 | 91.71 | 92.74 | -1.78% | |
| 91.49 | 94.45 | 90.15 | 94.42 | +1.69% | |
| 90.81 | 94.46 | 90.39 | 92.85 | +0.09% | |
| 94.25 | 94.28 | 91.42 | 92.77 | -2.58% | |
| 92.53 | 95.68 | 89.28 | 95.23 | +5.49% | |
| 88.80 | 90.32 | 87.18 | 90.27 | +2.92% | |
| 87.67 | 87.99 | 84.62 | 87.71 | -0.34% | |
| 89.78 | 89.85 | 86.72 | 88.01 | -2.37% | |
| 89.47 | 90.15 | 88.29 | 90.15 | +0.79% | |
| 87.80 | 89.46 | 87.25 | 89.44 | +1.47% | |
| 87.49 | 88.85 | 86.66 | 88.14 | +1.25% | |
| 86.38 | 89.04 | 86.12 | 87.05 | +0.02% | |
| 88.00 | 88.01 | 84.29 | 87.03 | -0.37% | |
| 99.75 | 99.75 | 87.10 | 87.35 | -11.65% | |
| 103.23 | 103.23 | 98.40 | 98.87 | -3.26% | |
| 103.17 | 103.87 | 102.19 | 102.20 | -0.35% | |
| 101.91 | 102.78 | 101.50 | 102.56 | +1.01% | |
| 100.84 | 102.83 | 100.56 | 101.53 | +2.33% | |
| 100.10 | 100.47 | 98.83 | 99.22 | -1.52% | |
| 99.52 | 101.06 | 99.24 | 100.75 | +1.34% | |
| 100.68 | 101.41 | 98.52 | 99.42 | -1.49% | |
| 98.65 | 101.00 | 98.56 | 100.92 | +1.86% | |
| 99.70 | 100.50 | 97.53 | 99.08 | -1.91% | |
| 100.61 | 101.58 | 99.79 | 101.01 | +0.48% | |
| 100.80 | 100.87 | 98.24 | 100.53 | -0.39% | |
| 100.61 | 101.81 | 100.54 | 100.92 | +0.88% | |
| 101.00 | 101.10 | 99.79 | 100.04 | -0.43% | |
| 101.88 | 101.88 | 99.99 | 100.47 | -1.21% | |
| 99.74 | 102.18 | 99.74 | 101.70 | +2.76% | |
| 99.40 | 100.01 | 97.42 | 98.97 | +0.20% | |
| 99.50 | 100.65 | 98.53 | 98.77 | -1.27% | |
| 99.47 | 100.52 | 99.28 | 100.04 | +0.75% | |
| 99.26 | 100.02 | 98.83 | 99.30 | +0.94% | |
| 98.41 | 98.89 | 96.83 | 98.38 | +0.32% | |
| 99.11 | 99.31 | 97.50 | 98.07 | -0.88% | |
| 98.14 | 99.33 | 97.97 | 98.94 | +0.62% | |
| 97.49 | 98.57 | 97.49 | 98.33 | +1.25% | |
| 98.16 | 98.30 | 95.89 | 97.12 | -1.18% | |
| 99.87 | 99.99 | 97.41 | 98.28 | -1.08% | |
| 97.70 | 99.70 | 96.72 | 99.35 | +1.57% | |
| 96.33 | 98.68 | 96.29 | 97.81 | +1.66% | |
| 94.99 | 96.44 | 94.72 | 96.21 | +1.96% | |
| 95.13 | 95.13 | 94.32 | 94.36 | -1.03% | |
| 96.00 | 96.49 | 95.16 | 95.34 | -0.85% | |
| 96.04 | 96.75 | 95.74 | 96.16 | +0.05% | |
| 96.00 | 96.41 | 95.90 | 96.11 | +0.33% | |
| 96.40 | 96.98 | 95.44 | 95.79 | -0.53% | |
| 94.62 | 96.30 | 94.32 | 96.30 | +2.06% | |
| 94.45 | 95.05 | 93.76 | 94.36 | +0.17% | |
| 93.77 | 94.40 | 93.13 | 94.20 | +1.08% | |
| 92.97 | 93.39 | 91.63 | 93.19 | +1.26% | |
| 94.25 | 94.38 | 92.02 | 92.03 | -2.71% | |
| 93.59 | 94.99 | 91.54 | 94.59 | +1.09% | |
| 94.01 | 94.54 | 93.10 | 93.57 | -0.07% | |
| 95.57 | 95.57 | 93.38 | 93.64 | -1.71% | |
| 94.65 | 95.69 | 94.65 | 95.27 | +0.15% | |
| 94.79 | 95.82 | 94.41 | 95.13 | +0.44% | |
| 96.14 | 96.14 | 94.68 | 94.71 | -0.89% | |
| 95.01 | 96.21 | 95.00 | 95.56 | +0.58% | |
| 95.40 | 96.15 | 94.96 | 95.01 | +0.02% | |
| 95.76 | 96.03 | 94.88 | 94.99 | -0.97% | |
| 94.95 | 96.01 | 94.14 | 95.92 | +1.63% | |
| 95.82 | 96.10 | 94.27 | 94.38 | -0.95% | |
| 95.40 | 95.92 | 94.53 | 95.29 | -1.32% | |
| 96.22 | 97.01 | 96.19 | 96.56 | +0.33% | |
| 96.34 | 97.22 | 96.22 | 96.24 | +0.40% | |
| 94.46 | 96.31 | 94.35 | 95.86 | +1.44% | |
| 93.75 | 94.68 | 92.69 | 94.50 | +0.47% | |
| 94.18 | 94.71 | 92.44 | 94.06 | 0.00% | |
| 97.43 | 97.65 | 93.89 | 94.06 | -1.96% | |
| 97.16 | 97.16 | 95.28 | 95.94 | -0.99% | |
| 98.29 | 99.22 | 96.30 | 96.90 | -2.28% | |
| 105.11 | 105.51 | 98.14 | 99.16 | -6.37% | |
| 106.17 | 108.40 | 104.92 | 105.91 | +1.14% | |
| 107.84 | 107.94 | 104.63 | 104.72 | -2.93% | |
| 108.07 | 108.18 | 107.46 | 107.88 | +0.06% | |
| 106.70 | 108.52 | 106.70 | 107.82 | +0.82% | |
| 108.43 | 108.61 | 106.41 | 106.94 | -1.06% | |
| 108.33 | 108.70 | 106.97 | 108.09 | -0.40% | |
| 110.50 | 110.50 | 108.50 | 108.52 | -1.73% | |
| 108.04 | 110.56 | 108.04 | 110.43 | +2.32% | |
| 108.80 | 109.28 | 107.39 | 107.93 | -1.44% | |
| 111.02 | 111.02 | 108.57 | 109.51 | -1.24% | |
| 111.29 | 111.80 | 110.51 | 110.88 | -0.88% | |
| 112.67 | 114.27 | 111.41 | 111.87 | -0.95% | |
| 113.59 | 113.84 | 112.37 | 112.94 | -0.67% | |
| 112.28 | 114.52 | 112.24 | 113.70 | +1.28% | |
| 112.51 | 112.70 | 111.31 | 112.26 | +0.14% | |
| 112.77 | 112.86 | 111.53 | 112.10 | +0.18% | |
| 112.42 | 112.83 | 111.45 | 111.90 | -0.38% | |
| 113.75 | 113.99 | 111.84 | 112.33 | -0.85% | |
| 111.23 | 113.43 | 110.89 | 113.29 | +1.23% | |
| 110.71 | 112.12 | 110.63 | 111.91 | +1.67% | |
| 110.00 | 110.24 | 109.25 | 110.07 | -0.21% | |
| 112.88 | 112.88 | 110.17 | 110.30 | -1.70% | |
| 113.00 | 113.87 | 110.94 | 112.21 | -0.34% | |
| 109.89 | 112.73 | 109.86 | 112.59 | +1.57% | |
| 109.85 | 111.08 | 109.78 | 110.85 | +1.39% | |
| 111.57 | 111.57 | 109.32 | 109.33 | -1.59% | |
| 113.52 | 113.52 | 110.98 | 111.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STN chart for longer ranges.