STANTEC INC - Price History
Monthly price history for STN.TO (STANTEC INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$110.04 | CA$110.04 |
| March 2024 | CA$112.46 | CA$112.46 |
| February 2024 | CA$113.11 | CA$113.32 |
| January 2024 | CA$107.83 | CA$108.03 |
| December 2023 | CA$106.18 | CA$106.38 |
| November 2023 | CA$100.75 | CA$101.12 |
| October 2023 | CA$84.54 | CA$84.85 |
| September 2023 | CA$87.80 | CA$88.13 |
| August 2023 | CA$89.73 | CA$90.26 |
| July 2023 | CA$88.77 | CA$89.30 |
| June 2023 | CA$85.98 | CA$86.49 |
| May 2023 | CA$77.95 | CA$78.59 |
| April 2023 | CA$80.77 | CA$81.44 |
| March 2023 | CA$78.36 | CA$79.01 |
| February 2023 | CA$78.41 | CA$79.26 |
| January 2023 | CA$68.62 | CA$69.36 |
| December 2022 | CA$64.19 | CA$64.88 |
| November 2022 | CA$65.65 | CA$66.55 |
| October 2022 | CA$65.76 | CA$66.66 |
| September 2022 | CA$59.76 | CA$60.58 |
| August 2022 | CA$61.30 | CA$62.33 |
| July 2022 | CA$62.15 | CA$63.19 |
| June 2022 | CA$55.46 | CA$56.39 |
| May 2022 | CA$56.31 | CA$57.44 |
| April 2022 | CA$57.81 | CA$58.97 |
| March 2022 | CA$61.48 | CA$62.71 |
| February 2022 | CA$61.58 | CA$62.99 |
| January 2022 | CA$65.92 | CA$67.43 |
| December 2021 | CA$69.48 | CA$71.07 |
| November 2021 | CA$67.46 | CA$69.16 |
| October 2021 | CA$66.72 | CA$68.40 |
| September 2021 | CA$58.04 | CA$59.50 |
| August 2021 | CA$59.23 | CA$60.89 |
| July 2021 | CA$56.50 | CA$58.08 |
| June 2021 | CA$53.80 | CA$55.31 |
| May 2021 | CA$52.23 | CA$53.86 |
| April 2021 | CA$55.81 | CA$57.55 |
| March 2021 | CA$52.17 | CA$53.80 |
| February 2021 | CA$48.41 | CA$50.07 |
| January 2021 | CA$43.89 | CA$45.40 |
| December 2020 | CA$39.91 | CA$41.28 |
| November 2020 | CA$37.70 | CA$39.14 |
| October 2020 | CA$36.85 | CA$38.26 |
| September 2020 | CA$38.94 | CA$40.43 |
| August 2020 | CA$40.64 | CA$42.35 |
| July 2020 | CA$41.37 | CA$43.11 |
| June 2020 | CA$40.22 | CA$41.91 |
| May 2020 | CA$39.76 | CA$41.60 |
| April 2020 | CA$39.22 | CA$41.03 |
| March 2020 | CA$34.41 | CA$36 |
| February 2020 | CA$38.16 | CA$40.10 |
| January 2020 | CA$37.45 | CA$39.35 |
| December 2019 | CA$34.92 | CA$36.70 |
| November 2019 | CA$33.42 | CA$35.26 |
| October 2019 | CA$26.64 | CA$28.10 |
| September 2019 | CA$27.79 | CA$29.32 |
| August 2019 | CA$27.33 | CA$28.98 |
| July 2019 | CA$29.65 | CA$31.44 |
| June 2019 | CA$29.64 | CA$31.43 |
| May 2019 | CA$29.40 | CA$31.32 |
| April 2019 | CA$31.35 | CA$33.55 |
| March 2019 | CA$29.51 | CA$31.58 |
| February 2019 | CA$30.12 | CA$32.38 |
| January 2019 | CA$29.06 | CA$31.24 |
| December 2018 | CA$27.82 | CA$29.91 |
| November 2018 | CA$29.32 | CA$31.66 |
| October 2018 | CA$31.72 | CA$34.26 |
| September 2018 | CA$29.75 | CA$32.13 |
| August 2018 | CA$30.36 | CA$32.93 |
| July 2018 | CA$31.32 | CA$33.97 |
| June 2018 | CA$31.17 | CA$33.81 |
| May 2018 | CA$30.04 | CA$32.71 |
| April 2018 | CA$30 | CA$32.67 |
| March 2018 | CA$29.19 | CA$31.79 |
| February 2018 | CA$29.45 | CA$32.21 |
| January 2018 | CA$32.71 | CA$35.78 |
| December 2017 | CA$32.14 | CA$35.16 |
| November 2017 | CA$31.89 | CA$35 |
| October 2017 | CA$33.58 | CA$36.86 |
| September 2017 | CA$31.55 | CA$34.63 |
| August 2017 | CA$31.50 | CA$34.70 |
| July 2017 | CA$28.79 | CA$31.72 |
| June 2017 | CA$29.64 | CA$32.65 |
| May 2017 | CA$28.25 | CA$31.24 |
| April 2017 | CA$31.68 | CA$35.03 |
| March 2017 | CA$31.21 | CA$34.51 |
| February 2017 | CA$30.86 | CA$34.25 |
| January 2017 | CA$31.43 | CA$34.88 |
| December 2016 | CA$30.56 | CA$33.92 |
| November 2016 | CA$32.20 | CA$35.85 |
| October 2016 | CA$26.80 | CA$29.84 |
| September 2016 | CA$27.69 | CA$30.83 |
| August 2016 | CA$27.98 | CA$31.27 |
| July 2016 | CA$29.73 | CA$33.23 |
| June 2016 | CA$28.03 | CA$31.33 |
| May 2016 | CA$30.66 | CA$34.39 |
| April 2016 | CA$28.67 | CA$32.16 |
| March 2016 | CA$29.42 | CA$33 |
| February 2016 | CA$25.07 | CA$28.22 |
| January 2016 | CA$30.33 | CA$34.14 |
| December 2015 | CA$30.48 | CA$34.32 |
| November 2015 | CA$30.63 | CA$34.59 |
| October 2015 | CA$29.06 | CA$32.82 |
| September 2015 | CA$25.84 | CA$29.18 |
| August 2015 | CA$27.22 | CA$30.84 |
| July 2015 | CA$32.10 | CA$36.37 |
| June 2015 | CA$32.21 | CA$36.50 |
| May 2015 | CA$30.27 | CA$34.40 |
| April 2015 | CA$28.68 | CA$32.59 |
| March 2015 | CA$26.67 | CA$30.31 |
| February 2015 | CA$27.99 | CA$31.92 |
| January 2015 | CA$27.41 | CA$31.25 |
| December 2014 | CA$28 | CA$31.93 |
| November 2014 | CA$29.03 | CA$33.20 |
| October 2014 | CA$31.22 | CA$71.41 |
| September 2014 | CA$32.04 | CA$73.28 |
| August 2014 | CA$32.31 | CA$74.10 |
| July 2014 | CA$30.17 | CA$69.18 |
| June 2014 | CA$28.82 | CA$66.08 |
| May 2014 | CA$29.18 | CA$67.11 |
| April 2014 | CA$28.25 | CA$64.96 |
| March 2014 | CA$29.38 | CA$67.57 |
| February 2014 | CA$29.43 | CA$67.85 |
| January 2014 | CA$29.40 | CA$67.78 |
| December 2013 | CA$28.56 | CA$65.86 |
| November 2013 | CA$29.73 | CA$68.72 |
| October 2013 | CA$26.80 | CA$61.96 |
| September 2013 | CA$22.76 | CA$52.60 |
| August 2013 | CA$20.84 | CA$48.32 |
| July 2013 | CA$20.49 | CA$47.50 |
| June 2013 | CA$19.15 | CA$44.40 |
| May 2013 | CA$18.90 | CA$43.99 |
| April 2013 | CA$18.51 | CA$43.08 |
| March 2013 | CA$19.25 | CA$44.81 |
| February 2013 | CA$18.27 | CA$42.67 |
| January 2013 | CA$17.49 | CA$40.86 |
| December 2012 | CA$17.02 | CA$39.75 |
| November 2012 | CA$15.89 | CA$37.26 |
| October 2012 | CA$14.67 | CA$34.40 |
| September 2012 | CA$14.29 | CA$33.50 |
| August 2012 | CA$13.40 | CA$31.55 |
| July 2012 | CA$12.23 | CA$28.81 |
| June 2012 | CA$12.31 | CA$29 |
| May 2012 | CA$13.17 | CA$31.19 |
| April 2012 | CA$13.63 | CA$32.27 |
| March 2012 | CA$13.43 | CA$31.80 |
| February 2012 | CA$12.28 | CA$29.21 |
| January 2012 | CA$11.73 | CA$27.90 |
| December 2011 | CA$11.59 | CA$27.57 |
| November 2011 | CA$11.14 | CA$26.49 |
| October 2011 | CA$10.30 | CA$24.51 |
| September 2011 | CA$9.82 | CA$23.35 |
| August 2011 | CA$10.24 | CA$24.37 |
| July 2011 | CA$11.45 | CA$27.23 |
| June 2011 | CA$11.77 | CA$28 |
| May 2011 | CA$12.45 | CA$29.62 |
| April 2011 | CA$12.54 | CA$29.82 |
| March 2011 | CA$12.20 | CA$29.02 |
| February 2011 | CA$12.06 | CA$28.68 |
| January 2011 | CA$12.01 | CA$28.56 |
| December 2010 | CA$11.66 | CA$27.73 |
| November 2010 | CA$11.27 | CA$26.81 |
| October 2010 | CA$11.85 | CA$28.19 |
| September 2010 | CA$11.46 | CA$27.27 |
| August 2010 | CA$10.81 | CA$25.72 |
| July 2010 | CA$10.17 | CA$24.20 |
| June 2010 | CA$9.91 | CA$23.58 |
| May 2010 | CA$10.94 | CA$26.02 |
| April 2010 | CA$10.87 | CA$25.85 |
| March 2010 | CA$11.10 | CA$26.41 |
| February 2010 | CA$11.42 | CA$27.16 |
| January 2010 | CA$11.32 | CA$26.92 |
| December 2009 | CA$12.78 | CA$30.40 |
| November 2009 | CA$11.24 | CA$26.75 |
| October 2009 | CA$10.99 | CA$26.15 |
| September 2009 | CA$11.27 | CA$26.80 |
| August 2009 | CA$11.90 | CA$28.32 |
| July 2009 | CA$11.38 | CA$27.08 |
| June 2009 | CA$11.77 | CA$27.99 |
| May 2009 | CA$11.93 | CA$28.39 |
| April 2009 | CA$10.98 | CA$26.13 |
| March 2009 | CA$9.58 | CA$22.80 |
| February 2009 | CA$8.60 | CA$20.45 |
| January 2009 | CA$11.22 | CA$26.69 |
| December 2008 | CA$12.67 | CA$30.15 |
| November 2008 | CA$9.71 | CA$23.10 |
| October 2008 | CA$8.13 | CA$19.35 |
| September 2008 | CA$10.71 | CA$25.48 |
| August 2008 | CA$12.90 | CA$30.70 |
| July 2008 | CA$11.98 | CA$28.50 |
| June 2008 | CA$11.01 | CA$26.19 |
| May 2008 | CA$12.19 | CA$29 |
| April 2008 | CA$12.46 | CA$29.63 |
| March 2008 | CA$12.66 | CA$30.12 |
| February 2008 | CA$13.58 | CA$32.30 |
| January 2008 | CA$13.19 | CA$31.38 |
| December 2007 | CA$16.35 | CA$38.89 |
| November 2007 | CA$14.19 | CA$33.75 |
| October 2007 | CA$15.55 | CA$36.99 |
| September 2007 | CA$13.69 | CA$32.57 |
| August 2007 | CA$14.50 | CA$34.50 |
| July 2007 | CA$14.38 | CA$34.21 |
| June 2007 | CA$14.80 | CA$35.20 |
| May 2007 | CA$14.77 | CA$35.13 |
| April 2007 | CA$13.89 | CA$33.05 |
| March 2007 | CA$13.35 | CA$31.75 |
| February 2007 | CA$12.30 | CA$29.27 |
| January 2007 | CA$11.67 | CA$27.76 |
| December 2006 | CA$10.61 | CA$25.25 |
| November 2006 | CA$9.92 | CA$23.60 |
| October 2006 | CA$9.59 | CA$22.82 |
| September 2006 | CA$8.60 | CA$20.45 |
| August 2006 | CA$8.40 | CA$19.99 |
| July 2006 | CA$8.05 | CA$19.15 |
| June 2006 | CA$8.87 | CA$21.10 |
| May 2006 | CA$9.92 | CA$23.60 |
| April 2006 | CA$9.11 | CA$43.36 |
| March 2006 | CA$9.07 | CA$43.15 |
| February 2006 | CA$8.54 | CA$40.65 |
| January 2006 | CA$8.96 | CA$42.62 |
| December 2005 | CA$8.36 | CA$39.75 |
| November 2005 | CA$8.36 | CA$39.79 |
| October 2005 | CA$7.65 | CA$36.40 |
| September 2005 | CA$7.57 | CA$36 |
| August 2005 | CA$7.87 | CA$37.44 |
| July 2005 | CA$6.83 | CA$32.50 |
| June 2005 | CA$6.27 | CA$29.85 |
| May 2005 | CA$6.36 | CA$30.26 |
| April 2005 | CA$6.03 | CA$28.70 |
| March 2005 | CA$6.14 | CA$29.20 |
| February 2005 | CA$5.88 | CA$27.95 |
| January 2005 | CA$5.18 | CA$24.66 |
| December 2004 | CA$5.57 | CA$26.48 |
| November 2004 | CA$5.26 | CA$25 |
| October 2004 | CA$4.62 | CA$22 |
| September 2004 | CA$4.94 | CA$23.51 |
| August 2004 | CA$5.02 | CA$23.90 |
| July 2004 | CA$5.36 | CA$25.50 |
| June 2004 | CA$5.61 | CA$26.70 |
| May 2004 | CA$5.65 | CA$26.86 |
| April 2004 | CA$6.02 | CA$28.65 |
| March 2004 | CA$5.66 | CA$26.95 |
| February 2004 | CA$5.57 | CA$26.50 |
| January 2004 | CA$4.94 | CA$23.50 |
| December 2003 | CA$4.64 | CA$22.10 |
| November 2003 | CA$4.39 | CA$20.90 |
| October 2003 | CA$4.33 | CA$20.60 |
| September 2003 | CA$4.12 | CA$19.60 |
| August 2003 | CA$4.46 | CA$21.20 |
| July 2003 | CA$4.10 | CA$19.50 |
| June 2003 | CA$3.75 | CA$17.85 |
| May 2003 | CA$3.76 | CA$17.89 |
| April 2003 | CA$3.58 | CA$17.05 |
| March 2003 | CA$3.64 | CA$17.30 |
| February 2003 | CA$3.56 | CA$16.95 |
| January 2003 | CA$3.46 | CA$16.45 |
| December 2002 | CA$3.51 | CA$16.70 |
| November 2002 | CA$3.05 | CA$14.50 |
| October 2002 | CA$3.13 | CA$14.90 |
| September 2002 | CA$3.14 | CA$14.95 |
| August 2002 | CA$3.31 | CA$15.76 |
| July 2002 | CA$3.15 | CA$15 |
| June 2002 | CA$3.56 | CA$16.95 |
| May 2002 | CA$3.74 | CA$17.80 |
| April 2002 | CA$4.12 | CA$39.20 |
| March 2002 | CA$3.79 | CA$36.08 |
| February 2002 | CA$3.52 | CA$33.50 |
| January 2002 | CA$3.17 | CA$30.20 |
| December 2001 | CA$2.71 | CA$25.75 |
| November 2001 | CA$2.62 | CA$24.90 |
| October 2001 | CA$2.60 | CA$24.70 |
| September 2001 | CA$2.22 | CA$21.12 |
| August 2001 | CA$2.66 | CA$25.30 |
| July 2001 | CA$2.61 | CA$24.80 |
| June 2001 | CA$2.36 | CA$22.50 |
| May 2001 | CA$2.21 | CA$21 |
| April 2001 | CA$1.84 | CA$17.50 |
| March 2001 | CA$1.58 | CA$15 |
| February 2001 | CA$1.62 | CA$15.45 |
| January 2001 | CA$1.59 | CA$15.15 |
| December 2000 | CA$1.63 | CA$15.50 |
| November 2000 | CA$1.63 | CA$15.50 |
| October 2000 | CA$1.66 | CA$15.80 |
| September 2000 | CA$1.67 | CA$15.90 |
| August 2000 | CA$1.46 | CA$13.90 |
| July 2000 | CA$1.47 | CA$13.95 |
| June 2000 | CA$1.44 | CA$13.75 |
| May 2000 | CA$1.42 | CA$13.50 |
| April 2000 | CA$1.44 | CA$13.75 |
| March 2000 | CA$1.47 | CA$14 |
| February 2000 | CA$1.37 | CA$13 |
| January 2000 | CA$1.14 | CA$10.90 |
| December 1999 | CA$1.16 | CA$11 |
| November 1999 | CA$1.07 | CA$10.15 |
| October 1999 | CA$1.05 | CA$10 |
| September 1999 | CA$1.07 | CA$10.20 |
| August 1999 | CA$1.08 | CA$10.30 |
| July 1999 | CA$1.07 | CA$10.15 |
| June 1999 | CA$1.11 | CA$10.55 |
| May 1999 | CA$1.16 | CA$11 |
| April 1999 | CA$1.16 | CA$11 |
| March 1999 | CA$1.13 | CA$10.75 |
| February 1999 | CA$1.05 | CA$10 |
| January 1999 | CA$1.14 | CA$10.90 |
| December 1998 | CA$1.08 | CA$10.25 |
| November 1998 | CA$1.13 | CA$10.75 |
| October 1998 | CA$1.14 | CA$10.90 |
| September 1998 | CA$1.24 | CA$11.85 |
| August 1998 | CA$1.05 | CA$10 |
| July 1998 | CA$1.26 | CA$12 |
| June 1998 | CA$1.39 | CA$13.25 |
| May 1998 | CA$1.40 | CA$13.30 |
| April 1998 | CA$1.53 | CA$14.60 |
| March 1998 | CA$1.25 | CA$11.90 |
| February 1998 | CA$1.20 | CA$11.40 |
| January 1998 | CA$1.08 | CA$10.25 |
| December 1997 | CA$1.18 | CA$11.25 |
| November 1997 | CA$1.20 | CA$11.45 |
| October 1997 | CA$1.24 | CA$11.75 |
| September 1997 | CA$1.15 | CA$10.95 |
| August 1997 | CA$1.14 | CA$10.90 |
| July 1997 | CA$1.07 | CA$10.15 |
| June 1997 | CA$0.95 | CA$9 |
| May 1997 | CA$0.86 | CA$8.20 |
| April 1997 | CA$0.83 | CA$7.90 |
| March 1997 | CA$0.79 | CA$7.55 |
| February 1997 | CA$0.84 | CA$7.95 |
| January 1997 | CA$0.76 | CA$7.20 |
| December 1996 | CA$0.67 | CA$6.40 |
| November 1996 | CA$0.66 | CA$6.30 |
| October 1996 | CA$0.46 | CA$4.40 |
| September 1996 | CA$0.48 | CA$4.55 |
| August 1996 | CA$0.49 | CA$4.65 |
| July 1996 | CA$0.50 | CA$4.80 |
| June 1996 | CA$0.58 | CA$5.50 |
| May 1996 | CA$0.58 | CA$5.50 |
| April 1996 | CA$0.71 | CA$6.75 |
| March 1996 | CA$0.76 | CA$7.25 |
| February 1996 | CA$0.62 | CA$5.88 |
| January 1996 | CA$0.56 | CA$5.38 |
| December 1995 | CA$0.56 | CA$5.38 |
| November 1995 | CA$0.60 | CA$5.75 |
| October 1995 | CA$0.55 | CA$5.25 |
| September 1995 | CA$0.58 | CA$5.50 |
| August 1995 | CA$0.62 | CA$5.88 |
| July 1995 | CA$0.71 | CA$6.75 |
| June 1995 | CA$0.71 | CA$6.75 |
| May 1995 | CA$0.72 | CA$6.88 |
| April 1995 | CA$0.72 | CA$6.88 |
| March 1995 | CA$0.79 | CA$7.50 |
| February 1995 | CA$0.74 | CA$7 |
| January 1995 | CA$0.79 | CA$7.50 |
| December 1994 | CA$0.79 | CA$7.50 |
| November 1994 | CA$0.74 | CA$7 |
| October 1994 | CA$0.79 | CA$7.50 |
| September 1994 | CA$0.87 | CA$8.25 |
| August 1994 | CA$0.92 | CA$8.75 |
| July 1994 | CA$0.84 | CA$8 |
| June 1994 | CA$1.02 | CA$9.75 |
| May 1994 | CA$1.05 | CA$10 |
| April 1994 | CA$1.05 | CA$10 |
| March 1994 | CA$1.12 | CA$10.62 |
STN.TO
List: canada
Price: CA$108.50
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio: 31.70%
Payout Ratio Range:
Dividend Per Share: 0.84 CAD
Earnings Per Share: 2.98 CAD
P/E Ratio: 41.07
Exchange: TOR
Sector: Industrials
Industry: Engineering & Construction
Volume: 190914
Ebitda: 371.4 millionMarket Capitalization: 12.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 7.36%
DGR5: 6.74%
DGR10: 8.22%