Stantec Inc. - Price History

Monthly price history for STN.TO (Stantec Inc.)

DateAdjusted priceReal price
November 2022 66.48 CAD 66.48 CAD
October 2022 66.66 CAD 66.66 CAD
September 2022 60.58 CAD 60.58 CAD
August 2022 62.14 CAD 62.33 CAD
July 2022 63.00 CAD 63.19 CAD
June 2022 56.22 CAD 56.39 CAD
May 2022 57.08 CAD 57.44 CAD
April 2022 58.60 CAD 58.97 CAD
March 2022 62.32 CAD 62.71 CAD
February 2022 62.42 CAD 62.99 CAD
January 2022 66.82 CAD 67.43 CAD
December 2021 70.43 CAD 71.07 CAD
November 2021 68.38 CAD 69.16 CAD
October 2021 67.63 CAD 68.40 CAD
September 2021 58.83 CAD 59.50 CAD
August 2021 60.04 CAD 60.89 CAD
July 2021 57.27 CAD 58.08 CAD
June 2021 54.54 CAD 55.31 CAD
May 2021 52.95 CAD 53.86 CAD
April 2021 56.57 CAD 57.55 CAD
March 2021 52.89 CAD 53.80 CAD
February 2021 49.07 CAD 50.07 CAD
January 2021 44.49 CAD 45.40 CAD
December 2020 40.46 CAD 41.28 CAD
November 2020 38.22 CAD 39.14 CAD
October 2020 37.36 CAD 38.26 CAD
September 2020 39.48 CAD 40.43 CAD
August 2020 41.19 CAD 42.35 CAD
July 2020 41.93 CAD 43.11 CAD
June 2020 40.77 CAD 41.91 CAD
May 2020 40.31 CAD 41.60 CAD
April 2020 39.76 CAD 41.03 CAD
March 2020 34.88 CAD 36.00 CAD
February 2020 38.68 CAD 40.10 CAD
January 2020 37.96 CAD 39.35 CAD
December 2019 35.40 CAD 36.70 CAD
November 2019 33.88 CAD 35.26 CAD
October 2019 27.00 CAD 28.10 CAD
September 2019 28.17 CAD 29.32 CAD
August 2019 27.71 CAD 28.98 CAD
July 2019 30.06 CAD 31.44 CAD
June 2019 30.05 CAD 31.43 CAD
May 2019 29.81 CAD 31.32 CAD
April 2019 31.93 CAD 33.55 CAD
March 2019 30.05 CAD 31.58 CAD
February 2019 30.67 CAD 32.38 CAD
January 2019 29.59 CAD 31.24 CAD
December 2018 28.33 CAD 29.91 CAD
November 2018 29.85 CAD 31.66 CAD
October 2018 32.30 CAD 34.26 CAD
September 2018 30.30 CAD 32.13 CAD
August 2018 30.92 CAD 32.93 CAD
July 2018 31.89 CAD 33.97 CAD
June 2018 31.74 CAD 33.81 CAD
May 2018 30.59 CAD 32.71 CAD
April 2018 30.55 CAD 32.67 CAD
March 2018 29.73 CAD 31.79 CAD
February 2018 29.99 CAD 32.21 CAD
January 2018 33.31 CAD 35.78 CAD
December 2017 32.73 CAD 35.16 CAD
November 2017 32.47 CAD 35.00 CAD
October 2017 34.19 CAD 36.86 CAD
September 2017 32.13 CAD 34.63 CAD
August 2017 32.07 CAD 34.70 CAD
July 2017 29.32 CAD 31.72 CAD
June 2017 30.18 CAD 32.65 CAD
May 2017 28.77 CAD 31.24 CAD
April 2017 32.26 CAD 35.03 CAD
March 2017 31.78 CAD 34.51 CAD
February 2017 31.43 CAD 34.25 CAD
January 2017 32.00 CAD 34.88 CAD
December 2016 31.12 CAD 33.92 CAD
November 2016 32.79 CAD 35.85 CAD
October 2016 27.29 CAD 29.84 CAD
September 2016 28.19 CAD 30.83 CAD
August 2016 28.49 CAD 31.27 CAD
July 2016 30.28 CAD 33.23 CAD
June 2016 28.54 CAD 31.33 CAD
May 2016 31.22 CAD 34.39 CAD
April 2016 29.19 CAD 32.16 CAD
March 2016 29.96 CAD 33.00 CAD
February 2016 25.52 CAD 28.22 CAD
January 2016 30.88 CAD 34.14 CAD
December 2015 31.04 CAD 34.32 CAD
November 2015 31.19 CAD 34.59 CAD
October 2015 29.60 CAD 32.82 CAD
September 2015 26.31 CAD 29.18 CAD
August 2015 27.71 CAD 30.84 CAD
July 2015 32.68 CAD 36.37 CAD
June 2015 32.80 CAD 36.50 CAD
May 2015 30.82 CAD 34.40 CAD
April 2015 29.20 CAD 32.59 CAD
March 2015 27.16 CAD 30.31 CAD
February 2015 28.50 CAD 31.92 CAD
January 2015 27.91 CAD 31.25 CAD
December 2014 28.51 CAD 31.93 CAD
November 2014 29.56 CAD 33.20 CAD
October 2014 31.79 CAD 35.71 CAD
September 2014 32.63 CAD 36.64 CAD
August 2014 32.90 CAD 37.05 CAD
July 2014 30.72 CAD 34.59 CAD
June 2014 29.34 CAD 33.04 CAD
May 2014 29.72 CAD 33.56 CAD
April 2014 28.77 CAD 32.48 CAD
March 2014 29.92 CAD 33.78 CAD
February 2014 29.96 CAD 33.92 CAD
January 2014 29.93 CAD 33.89 CAD
December 2013 29.08 CAD 32.93 CAD
November 2013 30.27 CAD 34.36 CAD
October 2013 27.29 CAD 30.98 CAD
September 2013 23.17 CAD 26.30 CAD
August 2013 21.22 CAD 24.16 CAD
July 2013 20.86 CAD 23.75 CAD
June 2013 19.50 CAD 22.20 CAD
May 2013 19.25 CAD 22.00 CAD
April 2013 18.85 CAD 21.54 CAD
March 2013 19.61 CAD 22.41 CAD
February 2013 18.60 CAD 21.33 CAD
January 2013 17.81 CAD 20.43 CAD
December 2012 17.33 CAD 19.88 CAD
November 2012 16.18 CAD 18.63 CAD
October 2012 14.94 CAD 17.20 CAD
September 2012 14.55 CAD 16.75 CAD
August 2012 13.64 CAD 15.77 CAD
July 2012 12.46 CAD 14.40 CAD
June 2012 12.54 CAD 14.50 CAD
May 2012 13.41 CAD 15.60 CAD
April 2012 13.88 CAD 16.14 CAD
March 2012 13.67 CAD 15.90 CAD
February 2012 12.50 CAD 14.60 CAD
January 2012 11.94 CAD 13.95 CAD
December 2011 11.80 CAD 13.78 CAD
November 2011 11.34 CAD 13.24 CAD
October 2011 10.49 CAD 12.26 CAD
September 2011 9.99 CAD 11.68 CAD
August 2011 10.43 CAD 12.19 CAD
July 2011 11.65 CAD 13.61 CAD
June 2011 11.98 CAD 14.00 CAD
May 2011 12.68 CAD 14.81 CAD
April 2011 12.76 CAD 14.91 CAD
March 2011 12.42 CAD 14.51 CAD
February 2011 12.28 CAD 14.34 CAD
January 2011 12.22 CAD 14.28 CAD
December 2010 11.87 CAD 13.86 CAD
November 2010 11.48 CAD 13.40 CAD
October 2010 12.07 CAD 14.10 CAD
September 2010 11.67 CAD 13.64 CAD
August 2010 11.01 CAD 12.86 CAD
July 2010 10.36 CAD 12.10 CAD
June 2010 10.09 CAD 11.79 CAD
May 2010 11.14 CAD 13.01 CAD
April 2010 11.06 CAD 12.93 CAD
March 2010 11.30 CAD 13.20 CAD
February 2010 11.62 CAD 13.58 CAD
January 2010 11.52 CAD 13.46 CAD
December 2009 13.01 CAD 15.20 CAD
November 2009 11.45 CAD 13.38 CAD
October 2009 11.19 CAD 13.07 CAD
September 2009 11.47 CAD 13.40 CAD
August 2009 12.12 CAD 14.16 CAD
July 2009 11.59 CAD 13.54 CAD
June 2009 11.98 CAD 13.99 CAD
May 2009 12.15 CAD 14.19 CAD
April 2009 11.18 CAD 13.06 CAD
March 2009 9.76 CAD 11.40 CAD
February 2009 8.75 CAD 10.23 CAD
January 2009 11.42 CAD 13.35 CAD
December 2008 12.90 CAD 15.07 CAD
November 2008 9.89 CAD 11.55 CAD
October 2008 8.28 CAD 9.68 CAD
September 2008 10.91 CAD 12.74 CAD
August 2008 13.14 CAD 15.35 CAD
July 2008 12.20 CAD 14.25 CAD
June 2008 11.21 CAD 13.10 CAD
May 2008 12.41 CAD 14.50 CAD
April 2008 12.68 CAD 14.81 CAD
March 2008 12.89 CAD 15.06 CAD
February 2008 13.82 CAD 16.15 CAD
January 2008 13.43 CAD 15.69 CAD
December 2007 16.65 CAD 19.44 CAD
November 2007 14.45 CAD 16.88 CAD
October 2007 15.83 CAD 18.50 CAD
September 2007 13.94 CAD 16.28 CAD
August 2007 14.77 CAD 17.25 CAD
July 2007 14.64 CAD 17.10 CAD
June 2007 15.07 CAD 17.60 CAD
May 2007 15.04 CAD 17.57 CAD
April 2007 14.15 CAD 16.52 CAD
March 2007 13.59 CAD 15.88 CAD
February 2007 12.53 CAD 14.64 CAD
January 2007 11.88 CAD 13.88 CAD
December 2006 10.81 CAD 12.63 CAD
November 2006 10.10 CAD 11.80 CAD
October 2006 9.77 CAD 11.41 CAD
September 2006 8.75 CAD 10.23 CAD
August 2006 8.56 CAD 9.99 CAD
July 2006 8.20 CAD 9.57 CAD
June 2006 9.03 CAD 10.55 CAD
May 2006 10.10 CAD 11.80 CAD
April 2006 9.28 CAD 10.84 CAD
March 2006 9.23 CAD 10.79 CAD
February 2006 8.70 CAD 10.16 CAD
January 2006 9.12 CAD 10.65 CAD
December 2005 8.51 CAD 9.94 CAD
November 2005 8.52 CAD 9.95 CAD
October 2005 7.79 CAD 9.10 CAD
September 2005 7.70 CAD 9.00 CAD
August 2005 8.01 CAD 9.36 CAD
July 2005 6.96 CAD 8.13 CAD
June 2005 6.39 CAD 7.46 CAD
May 2005 6.48 CAD 7.57 CAD
April 2005 6.14 CAD 7.18 CAD
March 2005 6.25 CAD 7.30 CAD
February 2005 5.98 CAD 6.99 CAD
January 2005 5.28 CAD 6.16 CAD
December 2004 5.67 CAD 6.62 CAD
November 2004 5.35 CAD 6.25 CAD
October 2004 4.71 CAD 5.50 CAD
September 2004 5.03 CAD 5.88 CAD
August 2004 5.11 CAD 5.97 CAD
July 2004 5.46 CAD 6.38 CAD
June 2004 5.71 CAD 6.68 CAD
May 2004 5.75 CAD 6.72 CAD
April 2004 6.13 CAD 7.16 CAD
March 2004 5.77 CAD 6.74 CAD
February 2004 5.67 CAD 6.63 CAD
January 2004 5.03 CAD 5.88 CAD
December 2003 4.73 CAD 5.53 CAD
November 2003 4.47 CAD 5.22 CAD
October 2003 4.41 CAD 5.15 CAD
September 2003 4.19 CAD 4.90 CAD
August 2003 4.54 CAD 5.30 CAD
July 2003 4.17 CAD 4.88 CAD
June 2003 3.82 CAD 4.46 CAD
May 2003 3.83 CAD 4.47 CAD
April 2003 3.65 CAD 4.26 CAD
March 2003 3.70 CAD 4.32 CAD
February 2003 3.63 CAD 4.24 CAD
January 2003 3.52 CAD 4.11 CAD
December 2002 3.57 CAD 4.18 CAD
November 2002 3.10 CAD 3.63 CAD
October 2002 3.19 CAD 3.72 CAD
September 2002 3.20 CAD 3.74 CAD
August 2002 3.37 CAD 3.94 CAD
July 2002 3.21 CAD 3.75 CAD
June 2002 3.63 CAD 4.24 CAD
May 2002 3.81 CAD 4.45 CAD
April 2002 4.19 CAD 4.90 CAD
March 2002 3.86 CAD 4.51 CAD
February 2002 3.58 CAD 4.19 CAD
January 2002 3.23 CAD 3.78 CAD
December 2001 2.76 CAD 3.22 CAD
November 2001 2.66 CAD 3.11 CAD
October 2001 2.64 CAD 3.09 CAD
September 2001 2.26 CAD 2.64 CAD
August 2001 2.71 CAD 3.16 CAD
July 2001 2.65 CAD 3.10 CAD
June 2001 2.41 CAD 2.81 CAD
May 2001 2.25 CAD 2.63 CAD
April 2001 1.87 CAD 2.19 CAD
March 2001 1.61 CAD 1.88 CAD
February 2001 1.65 CAD 1.93 CAD
January 2001 1.62 CAD 1.89 CAD
December 2000 1.66 CAD 1.94 CAD
November 2000 1.66 CAD 1.94 CAD
October 2000 1.69 CAD 1.98 CAD
September 2000 1.70 CAD 1.99 CAD
August 2000 1.49 CAD 1.74 CAD
July 2000 1.49 CAD 1.74 CAD
June 2000 1.47 CAD 1.72 CAD
May 2000 1.44 CAD 1.69 CAD
April 2000 1.47 CAD 1.72 CAD
March 2000 1.50 CAD 1.75 CAD
February 2000 1.39 CAD 1.63 CAD
January 2000 1.17 CAD 1.36 CAD
December 1999 1.18 CAD 1.38 CAD
November 1999 1.09 CAD 1.27 CAD
October 1999 1.07 CAD 1.25 CAD
September 1999 1.09 CAD 1.27 CAD
August 1999 1.10 CAD 1.29 CAD
July 1999 1.09 CAD 1.27 CAD
June 1999 1.13 CAD 1.32 CAD
May 1999 1.18 CAD 1.38 CAD
April 1999 1.18 CAD 1.38 CAD
March 1999 1.15 CAD 1.34 CAD
February 1999 1.07 CAD 1.25 CAD
January 1999 1.17 CAD 1.36 CAD
December 1998 1.10 CAD 1.28 CAD
November 1998 1.15 CAD 1.34 CAD
October 1998 1.17 CAD 1.36 CAD
September 1998 1.27 CAD 1.48 CAD
August 1998 1.07 CAD 1.25 CAD
July 1998 1.28 CAD 1.50 CAD
June 1998 1.42 CAD 1.66 CAD
May 1998 1.42 CAD 1.66 CAD
April 1998 1.56 CAD 1.83 CAD
March 1998 1.27 CAD 1.49 CAD
February 1998 1.22 CAD 1.42 CAD
January 1998 1.10 CAD 1.28 CAD
December 1997 1.20 CAD 1.41 CAD
November 1997 1.23 CAD 1.43 CAD
October 1997 1.26 CAD 1.47 CAD
September 1997 1.17 CAD 1.37 CAD
August 1997 1.17 CAD 1.36 CAD
July 1997 1.09 CAD 1.27 CAD
June 1997 0.96 CAD 1.13 CAD
May 1997 0.88 CAD 1.02 CAD
April 1997 0.85 CAD 0.99 CAD
March 1997 0.81 CAD 0.94 CAD
February 1997 0.85 CAD 0.99 CAD
January 1997 0.77 CAD 0.90 CAD
December 1996 0.68 CAD 0.80 CAD
November 1996 0.67 CAD 0.79 CAD
October 1996 0.47 CAD 0.55 CAD
September 1996 0.49 CAD 0.57 CAD
August 1996 0.50 CAD 0.58 CAD

STN.TO

List: canada

Price: 66.48CAD

52 week range price:
53.12
73.10

Dividend Yield: 0.24%

5-year range yield:
0.24%
2.00%

Forward Dividend Yield: 1.07%

Payout Ratio: 21.05%

Payout Ratio Range:
19.61%
48.08%

Dividend Per Share: 0.72 CAD

Earnings Per Share: 3.41 CAD

P/E Ratio: 37.99

Exchange: TOR

Sector: Industrials

Industry: Engineering & Construction

Volume: 944280

Ebitda: 371.4 million

Market Capitalization: 7.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 17.26%

DGR5: 14.43%

Links: