Stantec Inc. ( STN) - Price History
Monthly price history for STN (Stantec Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $73.70 | $73.70 |
| July 2026 | $70.49 | $70.49 |
| June 2026 | $68.91 | $68.91 |
| May 2026 | $75.36 | $75.55 |
| April 2026 | $91.07 | $91.30 |
| March 2026 | $86.18 | $86.40 |
| February 2026 | $92.35 | $92.77 |
| January 2026 | $98.63 | $99.08 |
| December 2025 | $93.93 | $94.36 |
| November 2025 | $95.96 | $96.56 |
| October 2025 | $110.19 | $110.88 |
| September 2025 | $107.13 | $107.80 |
| August 2025 | $107.83 | $108.67 |
| July 2025 | $108.51 | $109.36 |
| June 2025 | $107.84 | $108.68 |
| May 2025 | $101.99 | $102.94 |
| April 2025 | $86.99 | $87.80 |
| March 2025 | $82.07 | $82.84 |
| February 2025 | $84.33 | $85.28 |
| January 2025 | $76.57 | $77.43 |
| December 2024 | $77.58 | $78.45 |
| November 2024 | $85.89 | $87.02 |
| October 2024 | $80.11 | $81.16 |
| September 2024 | $79.37 | $80.41 |
| August 2024 | $80.77 | $81.99 |
| July 2024 | $86.68 | $87.99 |
| June 2024 | $82.31 | $83.55 |
| May 2024 | $79.34 | $80.68 |
| April 2024 | $78.28 | $79.60 |
| March 2024 | $81.66 | $83.04 |
| February 2024 | $81.81 | $83.35 |
| January 2024 | $78.92 | $80.40 |
| December 2023 | $78.71 | $80.19 |
| November 2023 | $72.67 | $74.17 |
| October 2023 | $59.93 | $61.17 |
| September 2023 | $63.56 | $64.87 |
| August 2023 | $65.33 | $66.83 |
| July 2023 | $66.18 | $67.70 |
| June 2023 | $63.76 | $65.22 |
| May 2023 | $56.40 | $57.83 |
| April 2023 | $58.57 | $60.05 |
| March 2023 | $56.97 | $58.41 |
| February 2023 | $56.44 | $58.02 |
| January 2023 | $50.74 | $52.16 |
| December 2022 | $46.64 | $47.94 |
| November 2022 | $47.99 | $49.47 |
| October 2022 | $47.46 | $48.92 |
| September 2022 | $42.52 | $43.83 |
| August 2022 | $45.88 | $47.44 |
| July 2022 | $47.78 | $49.40 |
| June 2022 | $42.35 | $43.79 |
| May 2022 | $43.77 | $45.40 |
| April 2022 | $44.24 | $45.89 |
| March 2022 | $48.34 | $50.14 |
| February 2022 | $47.76 | $49.68 |
| January 2022 | $51 | $53.05 |
| December 2021 | $54.08 | $56.25 |
| November 2021 | $51.85 | $54.06 |
| October 2021 | $53.04 | $55.30 |
| September 2021 | $45.02 | $46.94 |
| August 2021 | $46.05 | $48.31 |
| July 2021 | $44.32 | $46.49 |
| June 2021 | $42.53 | $44.62 |
| May 2021 | $42.56 | $44.78 |
| April 2021 | $44.50 | $46.83 |
| March 2021 | $40.66 | $42.78 |
| February 2021 | $37.28 | $39.35 |
| January 2021 | $33.63 | $35.50 |
| December 2020 | $30.76 | $32.47 |
| November 2020 | $28.44 | $30.13 |
| October 2020 | $27.10 | $28.71 |
| September 2020 | $28.64 | $30.34 |
| August 2020 | $30.57 | $32.51 |
| July 2020 | $30.27 | $32.19 |
| June 2020 | $29.01 | $30.85 |
| May 2020 | $28.17 | $30.07 |
| April 2020 | $27.66 | $29.53 |
| March 2020 | $23.94 | $25.56 |
| February 2020 | $27.87 | $29.89 |
| January 2020 | $27.76 | $29.77 |
| December 2019 | $26.39 | $28.30 |
| November 2019 | $24.74 | $26.63 |
| October 2019 | $19.87 | $21.39 |
| September 2019 | $20.59 | $22.17 |
| August 2019 | $20.10 | $21.74 |
| July 2019 | $22.01 | $23.81 |
| June 2019 | $22.16 | $23.98 |
| May 2019 | $21.34 | $23.19 |
| April 2019 | $22.93 | $25.08 |
| March 2019 | $21.62 | $23.64 |
| February 2019 | $22.39 | $24.60 |
| January 2019 | $21.66 | $23.80 |
| December 2018 | $19.90 | $21.86 |
| November 2018 | $21.59 | $23.83 |
| October 2018 | $23.58 | $26.02 |
| September 2018 | $22.52 | $24.85 |
| August 2018 | $22.74 | $25.20 |
| July 2018 | $23.59 | $26.15 |
| June 2018 | $23.14 | $25.65 |
| May 2018 | $22.64 | $25.20 |
| April 2018 | $22.82 | $25.40 |
| March 2018 | $22.15 | $24.65 |
| February 2018 | $22.50 | $25.15 |
| January 2018 | $25.99 | $29.05 |
| December 2017 | $25 | $27.95 |
| November 2017 | $24.16 | $27.10 |
| October 2017 | $25.50 | $28.60 |
| September 2017 | $24.74 | $27.75 |
| August 2017 | $24.69 | $27.80 |
| July 2017 | $22.65 | $25.50 |
| June 2017 | $22.30 | $25.10 |
| May 2017 | $20.40 | $23.05 |
| April 2017 | $22.65 | $25.60 |
| March 2017 | $22.92 | $25.90 |
| February 2017 | $22.79 | $25.85 |
| January 2017 | $23.60 | $26.76 |
| December 2016 | $22.26 | $25.25 |
| November 2016 | $23.42 | $26.65 |
| October 2016 | $19.60 | $22.30 |
| September 2016 | $20.67 | $23.52 |
| August 2016 | $20.86 | $23.82 |
| July 2016 | $22.29 | $25.46 |
| June 2016 | $21.22 | $24.23 |
| May 2016 | $22.89 | $26.24 |
| April 2016 | $22.35 | $25.62 |
| March 2016 | $22.12 | $25.36 |
| February 2016 | $18.15 | $20.88 |
| January 2016 | $21.16 | $24.34 |
| December 2015 | $21.55 | $24.79 |
| November 2015 | $22.43 | $25.88 |
| October 2015 | $21.74 | $25.09 |
| September 2015 | $18.98 | $21.90 |
| August 2015 | $20.23 | $23.43 |
| July 2015 | $24.07 | $27.87 |
| June 2015 | $25.23 | $29.21 |
| May 2015 | $23.80 | $27.64 |
| April 2015 | $23.24 | $26.99 |
| March 2015 | $20.58 | $23.90 |
| February 2015 | $21.90 | $25.52 |
| January 2015 | $21.08 | $24.56 |
| December 2014 | $23.53 | $27.42 |
| November 2014 | $24.89 | $29.09 |
| October 2014 | $27.15 | $63.46 |
| September 2014 | $27.91 | $65.23 |
| August 2014 | $29.05 | $68.07 |
| July 2014 | $27.07 | $63.43 |
| June 2014 | $26.46 | $62 |
| May 2014 | $26.35 | $61.92 |
| April 2014 | $25.24 | $59.31 |
| March 2014 | $25.99 | $61.08 |
| February 2014 | $26.03 | $61.33 |
| January 2014 | $25.84 | $60.88 |
| December 2013 | $26.31 | $62 |
| November 2013 | $27.48 | $64.92 |
| October 2013 | $25.16 | $59.43 |
| September 2013 | $21.68 | $51.21 |
| August 2013 | $19.39 | $45.94 |
| July 2013 | $19.49 | $46.17 |
| June 2013 | $17.87 | $42.35 |
| May 2013 | $17.90 | $42.58 |
| April 2013 | $17.96 | $42.71 |
| March 2013 | $18.49 | $43.97 |
| February 2013 | $17.20 | $41.05 |
| January 2013 | $17.07 | $40.75 |
| December 2012 | $16.80 | $40.10 |
| November 2012 | $15.64 | $37.49 |
| October 2012 | $14.29 | $34.25 |
| September 2012 | $14.18 | $33.98 |
| August 2012 | $13.28 | $31.95 |
| July 2012 | $11.92 | $28.69 |
| June 2012 | $11.88 | $28.60 |
| May 2012 | $12.55 | $30.36 |
| April 2012 | $13.47 | $32.59 |
| March 2012 | $13.16 | $31.84 |
| February 2012 | $12.14 | $29.52 |
| January 2012 | $11.48 | $27.90 |
| December 2011 | $11.21 | $27.25 |
| November 2011 | $10.75 | $26.13 |
| October 2011 | $10.08 | $24.52 |
| September 2011 | $9.16 | $22.26 |
| August 2011 | $10.21 | $24.82 |
| July 2011 | $11.73 | $28.51 |
| June 2011 | $11.94 | $29.03 |
| May 2011 | $12.55 | $30.51 |
| April 2011 | $13.05 | $31.73 |
| March 2011 | $12.34 | $30.01 |
| February 2011 | $12.18 | $29.61 |
| January 2011 | $11.71 | $28.48 |
| December 2010 | $11.50 | $27.97 |
| November 2010 | $10.74 | $26.10 |
| October 2010 | $11.32 | $27.51 |
| September 2010 | $10.86 | $26.41 |
| August 2010 | $9.87 | $24 |
| July 2010 | $9.70 | $23.59 |
| June 2010 | $9.10 | $22.13 |
| May 2010 | $10.16 | $24.69 |
| April 2010 | $10.49 | $25.50 |
| March 2010 | $10.73 | $26.08 |
| February 2010 | $10.57 | $25.69 |
| January 2010 | $10.35 | $25.17 |
| December 2009 | $11.86 | $28.84 |
| November 2009 | $10.39 | $25.27 |
| October 2009 | $9.95 | $24.20 |
| September 2009 | $10.32 | $25.08 |
| August 2009 | $10.61 | $25.79 |
| July 2009 | $10.41 | $25.31 |
| June 2009 | $9.88 | $24.03 |
| May 2009 | $10.72 | $26.06 |
| April 2009 | $9.10 | $22.12 |
| March 2009 | $7.49 | $18.20 |
| February 2009 | $6.62 | $16.10 |
| January 2009 | $8.94 | $21.73 |
| December 2008 | $10.16 | $24.70 |
| November 2008 | $7.57 | $18.40 |
| October 2008 | $6.55 | $15.93 |
| September 2008 | $9.79 | $23.80 |
| August 2008 | $11.84 | $28.78 |
| July 2008 | $11.28 | $27.42 |
| June 2008 | $10.61 | $25.79 |
| May 2008 | $12.01 | $29.20 |
| April 2008 | $12.09 | $29.39 |
| March 2008 | $12.03 | $29.25 |
| February 2008 | $13.51 | $32.84 |
| January 2008 | $12.86 | $31.27 |
| December 2007 | $16.05 | $39.02 |
| November 2007 | $13.86 | $33.69 |
| October 2007 | $16.02 | $38.94 |
| September 2007 | $13.58 | $33.02 |
| August 2007 | $13.40 | $32.57 |
| July 2007 | $13.31 | $32.36 |
| June 2007 | $13.46 | $32.73 |
| May 2007 | $13.52 | $32.87 |
| April 2007 | $12.40 | $30.16 |
| March 2007 | $11.26 | $27.38 |
| February 2007 | $10.31 | $25.07 |
| January 2007 | $9.68 | $23.53 |
| December 2006 | $8.94 | $21.74 |
| November 2006 | $8.48 | $20.62 |
| October 2006 | $8.42 | $20.47 |
| September 2006 | $7.52 | $18.29 |
| August 2006 | $7.43 | $18.06 |
| July 2006 | $6.96 | $16.92 |
| June 2006 | $7.79 | $18.95 |
| May 2006 | $8.83 | $21.47 |
| April 2006 | $7.96 | $38.70 |
| March 2006 | $7.61 | $36.99 |
| February 2006 | $7.38 | $35.90 |
| January 2006 | $7.69 | $37.41 |
| December 2005 | $7.01 | $34.10 |
| November 2005 | $7.02 | $34.16 |
| October 2005 | $6.33 | $30.80 |
| September 2005 | $6.37 | $30.99 |
| August 2005 | $6.50 | $31.63 |
| July 2005 | $22.05 | $107.24 |
| June 2005 | $20.19 | $98.16 |
| May 2005 | $19.94 | $96.96 |
| April 2005 | $18.74 | $91.12 |
| March 2005 | $19.32 | $93.96 |
| February 2005 | $17.78 | $86.48 |
| January 2005 | $16.45 | $80 |
| December 2004 | $17.18 | $83.52 |
| November 2004 | $16.31 | $79.32 |
| October 2004 | $14.61 | $71.04 |
| September 2004 | $15.05 | $73.20 |
| August 2004 | $14.60 | $71 |
| June 2004 | $15.60 | $75.88 |
| May 2004 | $16.35 | $79.52 |
| April 2004 | $17.64 | $85.80 |
| March 2004 | $16.86 | $81.96 |
| February 2004 | $16.36 | $79.54 |
| January 2004 | $14.45 | $70.28 |
| December 2003 | $13.57 | $66 |
| November 2003 | $12.44 | $60.48 |
| October 2003 | $13.24 | $64.40 |
| September 2003 | $11.89 | $57.82 |
| August 2003 | $11.78 | $57.28 |
| June 2003 | $11.02 | $53.60 |
| April 2003 | $9.19 | $44.68 |
| March 2003 | $8.33 | $40.52 |
| February 2003 | $9.59 | $46.64 |
| January 2003 | $9 | $43.76 |
| December 2002 | $7.79 | $37.88 |
| November 2002 | $7.65 | $37.20 |
| October 2002 | $7.49 | $36.40 |
| June 2002 | $9.38 | $45.60 |
| May 2002 | $9.68 | $47.08 |
| April 2002 | $19.54 | $95.04 |
| March 2002 | $17.55 | $85.32 |
| February 2002 | $16.86 | $81.96 |
| September 2001 | $12.92 | $62.80 |
| August 2001 | $13.32 | $64.76 |
STN
Price: $73.70
52 week price:
Dividend Yield: 1.27%
5-year range yield:
Forward Dividend Yield: 0.96%
Payout Ratio: 27.32%
Payout Ratio Range:
Dividend Per Share: 0.71 USD
Earnings Per Share: 3.18 USD
P/E Ratio: 23.18
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: Canada
Volume: 39553
Ebitda: 85.5 millionMarket Capitalization: 8.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -1.87%
DGR5: 8.36%
DGR10: 8.12%