Stantec Inc (STN.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 53 out of 100 (momentum 34 · quality 50 · valuation 56), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +8% vs the 50-day and -3.1% vs the 200-day average, 32% below the 52-week high and +14.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Stantec Inc trades 8.0% above its 50-day and 3.1% below its 200-day moving average. (as of 2026-11-02)

Stantec provides professional services for infrastructure and buildings, covering planning, design, environmental and engineering consulting for public and private clients across Canada, the United States and other countries. It works on water systems, transportation, energy and building projects, offering architecture, environmental science, project management and remediation services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STN.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	102.08	107.67	101.68	106.79	+5.81%	667,340
2026-10-30	101.22	101.97	100.63	100.93	-0.09%	349,100
2026-10-29	101.03	101.55	100.20	101.02	+0.43%	388,700
2026-10-28	99.40	100.75	99.30	100.59	+1.30%	422,500
2026-10-27	99.55	100.35	98.24	99.30	-0.19%	485,700
2026-10-26	99.66	100.73	99.30	99.49	-0.10%	387,500
2026-10-23	101.22	101.59	98.84	99.59	-2.50%	372,000
2026-10-22	98.43	102.32	98.08	102.14	+3.62%	419,100
2026-10-21	97.11	98.67	96.72	98.57	+1.57%	312,900
2026-10-20	96.97	97.44	96.02	97.05	+0.18%	357,600
2026-10-19	98.33	98.56	96.00	96.88	-1.05%	325,400
2026-10-16	99.02	99.68	97.04	97.91	-0.47%	362,300
2026-10-15	95.05	98.67	94.75	98.37	+2.95%	605,500
2026-10-14	96.32	96.82	94.98	95.55	-0.81%	386,500
2026-10-13	95.74	96.42	94.56	96.33	+1.11%	549,500
2026-10-09	96.36	96.67	94.64	95.27	-1.19%	696,300
2026-10-08	95.27	96.44	93.64	96.42	+1.30%	401,500
2026-10-07	95.54	96.51	93.15	95.18	-0.95%	556,100
2026-10-06	95.64	96.89	95.45	96.09	+0.80%	569,900
2026-10-05	96.26	96.58	94.87	95.33	-0.96%	405,000
2026-10-02	96.29	96.84	95.56	96.25	+0.90%	354,800
2026-10-01	96.47	96.88	95.01	95.39	-0.57%	492,500
2026-09-30	95.82	96.65	94.91	95.94	+0.69%	380,100
2026-09-29	97.04	97.57	94.67	95.28	-2.22%	833,100
2026-09-28	97.10	98.24	96.59	97.44	-0.29%	536,600
2026-09-25	97.02	97.82	95.99	97.72	+0.92%	409,122
2026-09-24	99.30	99.35	96.22	96.83	-3.01%	410,472
2026-09-23	100.50	100.69	99.35	99.84	-0.35%	427,474
2026-09-22	100.05	100.72	99.15	100.19	+0.77%	430,256
2026-09-21	96.82	99.56	96.81	99.42	+3.51%	760,127
2026-09-18	98.74	99.27	96.00	96.05	-2.91%	1,902,200
2026-09-17	99.28	99.99	97.45	98.93	+0.29%	311,800
2026-09-16	98.50	99.64	98.12	98.64	+0.28%	327,700
2026-09-15	97.76	99.78	96.95	98.36	+0.36%	356,000
2026-09-14	97.34	98.58	96.88	98.01	+1.42%	355,400
2026-09-11	97.90	98.05	95.72	96.64	-0.36%	212,500
2026-09-10	96.56	98.64	96.45	96.99	-0.35%	534,400
2026-09-09	100.29	100.29	97.08	97.33	-3.20%	748,800
2026-09-08	101.49	101.69	99.75	100.55	-1.21%	393,900
2026-09-04	100.50	102.30	99.30	101.78	+1.10%	496,900
2026-09-03	100.97	102.69	99.66	100.67	+0.02%	390,200
2026-09-02	99.73	101.02	99.31	100.65	+0.83%	355,900
2026-09-01	101.10	101.16	99.18	99.82	-1.22%	499,600
2026-08-31	103.26	103.41	100.97	101.05	-2.92%	611,800
2026-08-28	103.81	104.57	103.25	104.09	+0.64%	427,700
2026-08-27	103.77	104.97	103.17	103.43	-1.20%	509,600
2026-08-26	101.38	105.22	101.38	104.69	+3.04%	507,100
2026-08-25	102.88	104.48	101.50	101.60	-1.10%	574,700
2026-08-24	102.03	103.19	100.34	102.73	+0.82%	503,600
2026-08-21	102.50	103.32	101.80	101.89	+0.05%	232,000
2026-08-20	102.15	102.51	100.45	101.84	-1.38%	397,200
2026-08-19	103.14	104.60	102.20	103.26	+0.11%	484,900
2026-08-18	105.80	107.72	102.92	103.15	+0.02%	375,200
2026-08-17	101.69	104.76	101.20	103.13	+0.89%	427,900
2026-08-14	104.06	105.16	101.43	102.22	-0.58%	739,600
2026-08-13	102.24	103.78	98.84	102.82	-0.70%	875,600
2026-08-12	103.87	104.58	102.33	103.55	-0.21%	571,400
2026-08-11	102.14	104.67	102.08	103.77	+1.60%	413,200
2026-08-10	102.80	102.83	101.49	102.14	-0.25%	230,300
2026-08-07	101.68	103.00	101.47	102.40	-0.05%	434,400
2026-08-06	102.47	104.32	101.65	102.45	-0.13%	595,300
2026-08-05	103.01	103.70	102.08	102.58	+0.47%	475,900
2026-08-04	99.88	102.35	99.58	102.10	+3.20%	625,900
2026-07-31	96.82	99.50	96.11	98.93	+1.79%	317,200
2026-07-30	100.50	101.03	96.32	97.19	-3.51%	545,000
2026-07-29	100.87	101.60	98.85	100.73	-0.67%	518,300
2026-07-28	99.76	101.86	99.33	101.41	+1.80%	757,500
2026-07-27	96.00	99.82	94.68	99.62	+4.72%	512,600
2026-07-24	94.25	95.86	94.01	95.13	+1.21%	437,300
2026-07-23	95.15	95.55	93.28	93.99	-1.86%	351,600
2026-07-22	96.59	96.99	95.39	95.77	-0.63%	368,300
2026-07-21	97.00	97.10	95.78	96.38	-0.89%	557,483
2026-07-20	97.41	97.55	95.89	97.25	-0.13%	527,298
2026-07-17	98.96	99.03	96.70	97.38	-1.62%	441,600
2026-07-16	97.39	100.04	96.71	98.98	+2.64%	581,400
2026-07-15	96.77	98.75	96.31	96.43	+0.09%	310,900
2026-07-14	96.59	97.67	95.05	96.34	-0.98%	568,000
2026-07-13	98.01	99.73	97.05	97.29	-0.81%	566,300
2026-07-10	98.47	99.39	97.24	98.08	+0.63%	506,600
2026-07-09	98.52	98.95	97.27	97.47	-1.30%	768,100
2026-07-08	96.56	98.76	95.23	98.75	+1.24%	413,300
2026-07-07	100.46	101.54	96.80	97.54	-2.85%	602,100
2026-07-06	99.79	100.79	98.86	100.40	+0.69%	821,100
2026-07-03	99.19	100.75	99.19	99.71	+0.52%	116,200
2026-07-02	96.50	99.67	96.13	99.19	+1.40%	455,100
2026-06-30	97.38	97.89	96.49	97.82	-0.18%	764,300
2026-06-29	98.78	99.54	97.38	98.00	-0.23%	739,300
2026-06-26	96.63	98.90	96.50	98.23	+1.98%	515,330
2026-06-25	98.03	98.95	96.22	96.32	-2.39%	551,653
2026-06-24	96.44	100.31	96.44	98.68	+1.93%	376,250
2026-06-23	96.67	98.00	96.63	96.81	-0.32%	615,144
2026-06-22	95.34	97.64	95.07	97.12	+1.14%	673,799
2026-06-19	95.27	96.81	94.79	96.03	+0.32%	338,234
2026-06-18	98.00	98.14	94.96	95.72	-2.83%	450,227
2026-06-17	99.76	100.77	98.07	98.51	-1.77%	362,056
2026-06-16	99.61	101.25	99.11	100.29	+0.67%	689,359
2026-06-15	102.06	102.40	99.44	99.62	-1.45%	226,946
2026-06-12	100.46	102.06	99.17	101.09	+0.70%	540,022
2026-06-11	99.56	100.84	99.25	100.39	+0.80%	446,593
2026-06-10	102.38	102.83	99.51	99.59	-3.35%	422,597
2026-06-09	102.52	105.44	101.28	103.04	+0.44%	443,442
2026-06-08	102.86	103.84	102.16	102.59	-0.36%	799,147
2026-06-05	104.44	104.89	102.78	102.96	-1.51%	523,711
2026-06-04	102.35	105.91	102.34	104.54	+2.38%	895,809
2026-06-03	103.00	103.86	101.86	102.11	-1.30%	609,679
2026-06-02	104.82	106.29	103.26	103.45	-2.05%	462,606
2026-06-01	103.86	107.35	102.54	105.62	+1.39%	625,481
2026-05-29	104.13	105.60	103.30	104.17	-0.01%	948,888
2026-05-28	103.44	106.32	103.20	104.18	-0.33%	511,261
2026-05-27	106.11	107.41	104.50	104.52	-1.47%	565,946
2026-05-26	106.01	107.43	105.28	106.08	-0.79%	667,967
2026-05-25	106.10	107.59	106.10	106.93	+1.12%	169,162
2026-05-22	104.94	106.44	104.94	105.75	+0.84%	595,973
2026-05-21	102.51	105.43	101.47	104.87	+1.98%	649,313
2026-05-20	105.43	105.70	102.50	102.83	-2.73%	712,299
2026-05-19	106.03	108.30	104.56	105.72	-0.63%	702,509
2026-05-15	101.85	106.53	100.94	106.39	+6.49%	713,835
2026-05-14	110.10	110.11	99.67	99.91	-6.56%	818,724
2026-05-13	113.58	113.58	106.11	106.92	-6.42%	623,880
2026-05-12	117.07	117.36	113.09	114.25	-2.67%	580,736
2026-05-11	119.39	119.39	117.09	117.38	-1.84%	231,926
2026-05-08	124.41	124.78	119.35	119.58	-3.82%	323,628
2026-05-07	125.30	126.77	123.96	124.33	-0.92%	408,433
2026-05-06	126.12	127.45	124.43	125.49	-0.14%	522,434
2026-05-05	124.06	125.72	123.01	125.66	+1.35%	530,564
2026-05-04	124.25	125.30	123.44	123.99	-0.24%	552,593
2026-05-01	124.43	125.40	123.63	124.29	+0.19%	296,245
2026-04-30	122.45	124.08	121.44	124.06	+1.27%	371,627
2026-04-29	123.18	123.33	120.75	122.51	-0.44%	298,143
2026-04-28	124.30	124.56	122.41	123.05	-0.78%	263,142
2026-04-27	121.61	124.10	121.19	124.02	+1.53%	508,979
2026-04-24	122.34	122.54	121.30	122.15	-0.06%	157,774
2026-04-23	122.42	123.42	121.06	122.22	-0.75%	197,983
2026-04-22	123.92	124.52	122.20	123.14	-0.30%	434,526
2026-04-21	125.86	125.91	122.87	123.51	-1.80%	383,535
2026-04-20	124.08	126.47	124.08	125.78	+0.58%	336,128
2026-04-17	123.18	125.50	122.77	125.05	+2.15%	385,957
2026-04-16	125.39	126.05	122.40	122.42	-2.12%	408,272
2026-04-15	123.51	126.09	123.45	125.07	+1.17%	414,703
2026-04-14	122.32	123.63	121.36	123.62	+1.64%	311,665
2026-04-13	119.52	121.80	119.03	121.63	+1.65%	342,940
2026-04-10	122.04	122.04	118.50	119.65	-1.43%	234,500
2026-04-09	120.77	122.24	119.56	121.39	-0.12%	398,700
2026-04-08	124.00	124.98	119.78	121.53	+1.49%	635,808
2026-04-07	121.49	122.26	119.00	119.74	-2.36%	764,986
2026-04-06	120.97	122.66	120.66	122.64	+1.43%	361,815
2026-04-02	120.22	122.71	119.12	120.91	-0.34%	232,937
2026-04-01	120.52	122.56	120.32	121.32	+0.88%	397,754
2026-03-31	118.53	120.54	117.95	120.26	+2.04%	351,474
2026-03-30	119.79	119.79	117.18	117.85	-0.53%	714,814
2026-03-27	119.49	119.63	118.00	118.48	-1.58%	240,909
2026-03-26	121.99	124.02	120.30	120.38	-1.66%	229,778
2026-03-25	122.18	122.97	119.42	122.41	+1.34%	327,429
2026-03-24	120.66	121.85	118.94	120.79	-1.11%	219,741
2026-03-23	119.75	123.38	119.75	122.14	+2.92%	257,416
2026-03-20	120.99	122.01	118.10	118.68	-2.68%	537,423
2026-03-19	121.61	123.00	120.02	121.95	-0.26%	303,977
2026-03-18	122.76	123.57	121.37	122.27	-0.73%	154,735
2026-03-17	123.00	124.45	122.52	123.17	+0.69%	175,017
2026-03-16	122.04	122.72	120.94	122.32	+0.97%	155,387
2026-03-13	121.38	123.03	120.47	121.14	+0.07%	186,482
2026-03-12	123.97	124.59	120.55	121.06	-2.53%	331,411
2026-03-11	121.57	124.29	121.19	124.20	+1.15%	280,029
2026-03-10	125.81	125.81	122.58	122.79	-0.93%	337,771
2026-03-09	120.98	124.52	119.16	123.94	+0.78%	328,092
2026-03-06	122.87	124.22	122.00	122.98	-1.56%	314,090
2026-03-05	125.50	127.56	124.31	124.93	-1.21%	327,921
2026-03-04	128.64	129.13	125.35	126.46	-1.98%	297,776
2026-03-03	125.14	129.08	123.87	129.02	+1.60%	446,665
2026-03-02	125.00	129.23	124.50	126.99	+0.55%	393,275
2026-02-27	129.34	129.34	124.91	126.30	-3.09%	1,085,632
2026-02-26	124.25	130.91	123.00	130.33	+5.54%	933,892
2026-02-25	121.77	123.49	119.32	123.49	+2.54%	746,887
2026-02-24	120.29	120.53	116.12	120.43	-0.27%	897,313
2026-02-23	123.24	123.32	118.70	120.75	-2.08%	516,663
2026-02-20	121.96	123.38	120.95	123.31	+0.70%	229,181
2026-02-19	120.84	122.45	119.55	122.45	+1.33%	212,987
2026-02-18	118.81	121.67	118.44	120.84	+1.74%	371,597
2026-02-17	118.55	121.56	118.09	118.77	+0.14%	529,827
2026-02-13	118.85	120.19	114.84	118.60	-0.16%	1,004,137
2026-02-12	134.54	135.16	118.43	118.79	-11.36%	1,162,256
2026-02-11	139.15	140.04	133.63	134.01	-3.27%	301,251
2026-02-10	139.29	140.52	138.53	138.54	-0.33%	188,470
2026-02-09	137.87	139.33	137.83	139.00	+0.28%	311,984
2026-02-06	137.29	139.77	137.14	138.61	+2.06%	253,641
2026-02-05	136.26	137.23	135.21	135.81	-1.44%	342,936
2026-02-04	135.70	138.14	135.57	137.80	+1.65%	353,116
2026-02-03	137.54	138.60	134.55	135.56	-1.79%	250,112
2026-02-02	135.00	138.11	134.66	138.03	+2.29%	277,366
2026-01-30	135.03	135.88	132.69	134.94	-0.95%	417,598
2026-01-29	135.60	137.41	134.88	136.24	-0.15%	273,638
2026-01-28	136.89	136.89	133.37	136.45	-0.40%	593,683
2026-01-27	137.60	138.77	136.74	137.00	-0.19%	280,964
2026-01-26	137.60	138.09	136.68	137.26	-0.22%	299,706
2026-01-23	139.12	140.09	137.03	137.56	-1.85%	294,432
2026-01-22	137.80	141.02	137.43	140.15	+2.42%	311,236
2026-01-21	136.86	137.45	134.64	136.84	+0.21%	505,275
2026-01-20	137.67	139.22	136.28	136.56	-1.36%	348,846
2026-01-19	138.33	139.13	137.74	138.44	-0.53%	165,916
2026-01-16	139.58	139.65	138.08	139.18	+0.90%	217,956
2026-01-15	137.51	139.04	137.30	137.94	+1.05%	399,741
2026-01-14	135.57	137.28	134.41	136.50	+0.29%	341,600
2026-01-13	137.60	137.75	135.36	136.11	-0.85%	479,877
2026-01-12	137.35	137.79	135.93	137.28	+0.34%	311,909
2026-01-09	135.79	136.99	135.79	136.81	+1.57%	271,868
2026-01-08	136.10	136.31	133.08	134.70	-1.03%	536,631
2026-01-07	137.28	137.95	134.48	136.10	-0.85%	555,261
2026-01-06	134.66	137.63	133.45	137.27	+2.06%	361,090
2026-01-05	132.39	135.62	132.39	134.50	+1.84%	276,542
2026-01-02	130.09	132.45	130.05	132.07	+1.97%	250,162
2025-12-31	130.00	130.19	129.38	129.52	-0.72%	114,385
2025-12-30	131.40	132.26	130.34	130.46	-0.89%	333,831
2025-12-29	131.59	132.22	131.07	131.63	+0.57%	332,029
2025-12-24	131.64	132.49	130.56	130.88	-0.71%	104,867
2025-12-23	129.91	131.86	129.42	131.82	+1.62%	343,769
2025-12-22	129.70	130.61	128.91	129.72	-0.32%	406,018
2025-12-19	129.10	130.13	128.33	130.13	+1.38%	695,748
2025-12-18	127.06	128.61	126.27	128.36	+1.14%	580,292
2025-12-17	130.27	130.27	126.87	126.91	-2.50%	330,189
2025-12-16	128.20	130.62	125.71	130.17	+1.10%	564,418
2025-12-15	129.24	130.10	128.16	128.76	-0.07%	333,990
2025-12-12	131.33	132.03	128.64	128.85	-1.75%	558,405
2025-12-11	131.00	131.77	130.88	131.14	-0.07%	193,677
2025-12-10	131.75	132.77	130.51	131.23	+0.02%	364,156
2025-12-09	132.76	132.87	131.19	131.21	-0.94%	377,569
2025-12-08	131.78	133.15	131.07	132.46	+0.69%	435,195
2025-12-05	132.82	133.42	131.37	131.55	-0.76%	297,196
2025-12-04	133.33	134.00	132.40	132.56	-0.93%	265,076
2025-12-03	131.75	133.97	131.26	133.80	+1.34%	335,532
2025-12-02	133.20	133.79	131.75	132.03	-1.13%	280,617
2025-12-01	133.86	134.29	131.95	133.54	-0.63%	451,942
2025-11-28	135.50	135.50	134.22	134.39	-0.84%	147,962
2025-11-27	135.36	136.59	135.26	135.53	+0.28%	86,548
2025-11-26	136.19	136.83	135.10	135.15	-0.05%	454,239
2025-11-25	134.02	135.76	133.55	135.22	+1.28%	347,305
2025-11-24	132.57	133.75	130.64	133.51	+0.65%	881,400
2025-11-21	133.72	133.72	130.48	132.65	-0.10%	603,066
2025-11-20	136.35	137.06	132.39	132.78	-1.58%	430,816
2025-11-19	134.79	135.85	133.82	134.91	-0.36%	806,887
2025-11-18	138.32	138.32	134.63	135.40	-2.90%	702,787
2025-11-17	147.30	147.59	138.00	139.45	-6.18%	730,762
2025-11-14	145.90	152.04	145.90	148.63	+1.16%	890,685
2025-11-13	150.03	151.32	146.80	146.92	-2.73%	587,049
2025-11-12	151.41	152.21	150.37	151.04	+0.02%	335,568
2025-11-11	149.95	152.01	149.82	151.01	+0.81%	187,527
2025-11-10	151.72	152.75	149.26	149.79	-1.09%	246,620
2025-11-07	152.97	152.97	150.30	151.44	-1.21%	273,086
2025-11-06	158.13	158.13	153.22	153.29	-1.67%	260,574
2025-11-05	152.03	156.03	152.03	155.90	+2.55%	411,431
2025-11-04	153.99	153.99	151.27	152.03	-1.22%	425,433

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+4.04%). Worst month: Nov (-12.68%). Based on 2 years of daily data (2025–2026).

Jan+0.80%
Feb+2.45%
Mar-3.54%
Apr+1.65%
May-1.40%
Jun-2.01%
Jul+1.14%
Aug-0.72%
Sep-1.66%
Oct+4.04%
Nov-12.68%
Dec-3.01%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Stantec Inc's (STN.TO) latest close?

106.79 on 2026-11-02, from the Closelook data lake's daily price record.

What is STN.TO's 52-week high and low?

158.13 high and 93.15 low over the trailing 52 weeks, as of 2026-11-02.

What is Stantec Inc's strongest and weakest month historically?

Historically, STN.TO's strongest calendar month has been Oct (average +4.04%) and its weakest Nov (average -12.68%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Stantec Inc's Closelooknet score?

53 out of 100 (momentum 34 · quality 50 · valuation 56), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on STN.TO?

Recovery attempt under the 200-day: Trades +8% vs the 50-day and -3.1% vs the 200-day average, 32% below the 52-week high and +14.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is STN.TO above its 50-day and 200-day moving averages?

Stantec Inc trades 8.0% above its 50-day and 3.1% below its 200-day moving average (8.5% above its 20-day). As of 2026-11-02.