Stantec Inc. ( STN) - Price History
Monthly price history for STN (Stantec Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $73.56 | $73.56 |
| May 2026 | $75.55 | $75.55 |
| April 2026 | $91.30 | $91.30 |
| March 2026 | $86.40 | $86.40 |
| February 2026 | $92.58 | $92.77 |
| January 2026 | $98.87 | $99.08 |
| December 2025 | $94.16 | $94.36 |
| November 2025 | $96.20 | $96.56 |
| October 2025 | $110.46 | $110.88 |
| September 2025 | $107.40 | $107.80 |
| August 2025 | $108.10 | $108.67 |
| July 2025 | $108.78 | $109.36 |
| June 2025 | $108.11 | $108.68 |
| May 2025 | $102.24 | $102.94 |
| April 2025 | $87.20 | $87.80 |
| March 2025 | $82.28 | $82.84 |
| February 2025 | $84.54 | $85.28 |
| January 2025 | $76.76 | $77.43 |
| December 2024 | $77.77 | $78.45 |
| November 2024 | $86.11 | $87.02 |
| October 2024 | $80.31 | $81.16 |
| September 2024 | $79.57 | $80.41 |
| August 2024 | $80.97 | $81.99 |
| July 2024 | $86.90 | $87.99 |
| June 2024 | $82.51 | $83.55 |
| May 2024 | $79.54 | $80.68 |
| April 2024 | $78.47 | $79.60 |
| March 2024 | $81.86 | $83.04 |
| February 2024 | $82.02 | $83.35 |
| January 2024 | $79.11 | $80.40 |
| December 2023 | $78.91 | $80.19 |
| November 2023 | $72.85 | $74.17 |
| October 2023 | $60.08 | $61.17 |
| September 2023 | $63.71 | $64.87 |
| August 2023 | $65.49 | $66.83 |
| July 2023 | $66.35 | $67.70 |
| June 2023 | $63.92 | $65.22 |
| May 2023 | $56.54 | $57.83 |
| April 2023 | $58.71 | $60.05 |
| March 2023 | $57.11 | $58.41 |
| February 2023 | $56.59 | $58.02 |
| January 2023 | $50.87 | $52.16 |
| December 2022 | $46.76 | $47.94 |
| November 2022 | $48.11 | $49.47 |
| October 2022 | $47.58 | $48.92 |
| September 2022 | $42.63 | $43.83 |
| August 2022 | $46 | $47.44 |
| July 2022 | $47.90 | $49.40 |
| June 2022 | $42.46 | $43.79 |
| May 2022 | $43.88 | $45.40 |
| April 2022 | $44.35 | $45.89 |
| March 2022 | $48.46 | $50.14 |
| February 2022 | $47.88 | $49.68 |
| January 2022 | $51.13 | $53.05 |
| December 2021 | $54.21 | $56.25 |
| November 2021 | $51.98 | $54.06 |
| October 2021 | $53.17 | $55.30 |
| September 2021 | $45.14 | $46.94 |
| August 2021 | $46.16 | $48.31 |
| July 2021 | $44.43 | $46.49 |
| June 2021 | $42.64 | $44.62 |
| May 2021 | $42.66 | $44.78 |
| April 2021 | $44.62 | $46.83 |
| March 2021 | $40.76 | $42.78 |
| February 2021 | $37.37 | $39.35 |
| January 2021 | $33.72 | $35.50 |
| December 2020 | $30.84 | $32.47 |
| November 2020 | $28.51 | $30.13 |
| October 2020 | $27.17 | $28.71 |
| September 2020 | $28.71 | $30.34 |
| August 2020 | $30.65 | $32.51 |
| July 2020 | $30.34 | $32.19 |
| June 2020 | $29.08 | $30.85 |
| May 2020 | $28.24 | $30.07 |
| April 2020 | $27.73 | $29.53 |
| March 2020 | $24 | $25.56 |
| February 2020 | $27.94 | $29.89 |
| January 2020 | $27.83 | $29.77 |
| December 2019 | $26.46 | $28.30 |
| November 2019 | $24.80 | $26.63 |
| October 2019 | $19.92 | $21.39 |
| September 2019 | $20.64 | $22.17 |
| August 2019 | $20.14 | $21.74 |
| July 2019 | $22.06 | $23.81 |
| June 2019 | $22.22 | $23.98 |
| May 2019 | $21.39 | $23.19 |
| April 2019 | $22.99 | $25.08 |
| March 2019 | $21.67 | $23.64 |
| February 2019 | $22.45 | $24.60 |
| January 2019 | $21.72 | $23.80 |
| December 2018 | $19.95 | $21.86 |
| November 2018 | $21.65 | $23.83 |
| October 2018 | $23.64 | $26.02 |
| September 2018 | $22.57 | $24.85 |
| August 2018 | $22.79 | $25.20 |
| July 2018 | $23.65 | $26.15 |
| June 2018 | $23.20 | $25.65 |
| May 2018 | $22.70 | $25.20 |
| April 2018 | $22.88 | $25.40 |
| March 2018 | $22.21 | $24.65 |
| February 2018 | $22.56 | $25.15 |
| January 2018 | $26.05 | $29.05 |
| December 2017 | $25.07 | $27.95 |
| November 2017 | $24.22 | $27.10 |
| October 2017 | $25.56 | $28.60 |
| September 2017 | $24.80 | $27.75 |
| August 2017 | $24.76 | $27.80 |
| July 2017 | $22.71 | $25.50 |
| June 2017 | $22.35 | $25.10 |
| May 2017 | $20.45 | $23.05 |
| April 2017 | $22.71 | $25.60 |
| March 2017 | $22.98 | $25.90 |
| February 2017 | $22.85 | $25.85 |
| January 2017 | $23.65 | $26.76 |
| December 2016 | $22.32 | $25.25 |
| November 2016 | $23.48 | $26.65 |
| October 2016 | $19.65 | $22.30 |
| September 2016 | $20.72 | $23.52 |
| August 2016 | $20.91 | $23.82 |
| July 2016 | $22.35 | $25.46 |
| June 2016 | $21.27 | $24.23 |
| May 2016 | $22.95 | $26.24 |
| April 2016 | $22.41 | $25.62 |
| March 2016 | $22.18 | $25.36 |
| February 2016 | $18.20 | $20.88 |
| January 2016 | $21.21 | $24.34 |
| December 2015 | $21.60 | $24.79 |
| November 2015 | $22.48 | $25.88 |
| October 2015 | $21.80 | $25.09 |
| September 2015 | $19.03 | $21.90 |
| August 2015 | $20.28 | $23.43 |
| July 2015 | $24.13 | $27.87 |
| June 2015 | $25.29 | $29.21 |
| May 2015 | $23.86 | $27.64 |
| April 2015 | $23.30 | $26.99 |
| March 2015 | $20.63 | $23.90 |
| February 2015 | $21.96 | $25.52 |
| January 2015 | $21.13 | $24.56 |
| December 2014 | $23.59 | $27.42 |
| November 2014 | $24.95 | $29.09 |
| October 2014 | $27.22 | $63.46 |
| September 2014 | $27.98 | $65.23 |
| August 2014 | $29.12 | $68.07 |
| July 2014 | $27.14 | $63.43 |
| June 2014 | $26.52 | $62 |
| May 2014 | $26.42 | $61.92 |
| April 2014 | $25.30 | $59.31 |
| March 2014 | $26.06 | $61.08 |
| February 2014 | $26.09 | $61.33 |
| January 2014 | $25.90 | $60.88 |
| December 2013 | $26.38 | $62 |
| November 2013 | $27.55 | $64.92 |
| October 2013 | $25.22 | $59.43 |
| September 2013 | $21.73 | $51.21 |
| August 2013 | $19.44 | $45.94 |
| July 2013 | $19.54 | $46.17 |
| June 2013 | $17.92 | $42.35 |
| May 2013 | $17.95 | $42.58 |
| April 2013 | $18 | $42.71 |
| March 2013 | $18.53 | $43.97 |
| February 2013 | $17.24 | $41.05 |
| January 2013 | $17.11 | $40.75 |
| December 2012 | $16.84 | $40.10 |
| November 2012 | $15.68 | $37.49 |
| October 2012 | $14.33 | $34.25 |
| September 2012 | $14.22 | $33.98 |
| August 2012 | $13.31 | $31.95 |
| July 2012 | $11.95 | $28.69 |
| June 2012 | $11.91 | $28.60 |
| May 2012 | $12.58 | $30.36 |
| April 2012 | $13.50 | $32.59 |
| March 2012 | $13.19 | $31.84 |
| February 2012 | $12.17 | $29.52 |
| January 2012 | $11.50 | $27.90 |
| December 2011 | $11.24 | $27.25 |
| November 2011 | $10.77 | $26.13 |
| October 2011 | $10.11 | $24.52 |
| September 2011 | $9.18 | $22.26 |
| August 2011 | $10.23 | $24.82 |
| July 2011 | $11.76 | $28.51 |
| June 2011 | $11.97 | $29.03 |
| May 2011 | $12.58 | $30.51 |
| April 2011 | $13.08 | $31.73 |
| March 2011 | $12.37 | $30.01 |
| February 2011 | $12.21 | $29.61 |
| January 2011 | $11.74 | $28.48 |
| December 2010 | $11.53 | $27.97 |
| November 2010 | $10.76 | $26.10 |
| October 2010 | $11.34 | $27.51 |
| September 2010 | $10.89 | $26.41 |
| August 2010 | $9.90 | $24 |
| July 2010 | $9.73 | $23.59 |
| June 2010 | $9.12 | $22.13 |
| May 2010 | $10.18 | $24.69 |
| April 2010 | $10.51 | $25.50 |
| March 2010 | $10.75 | $26.08 |
| February 2010 | $10.59 | $25.69 |
| January 2010 | $10.38 | $25.17 |
| December 2009 | $11.89 | $28.84 |
| November 2009 | $10.42 | $25.27 |
| October 2009 | $9.98 | $24.20 |
| September 2009 | $10.34 | $25.08 |
| August 2009 | $10.63 | $25.79 |
| July 2009 | $10.44 | $25.31 |
| June 2009 | $9.91 | $24.03 |
| May 2009 | $10.74 | $26.06 |
| April 2009 | $9.12 | $22.12 |
| March 2009 | $7.50 | $18.20 |
| February 2009 | $6.64 | $16.10 |
| January 2009 | $8.96 | $21.73 |
| December 2008 | $10.18 | $24.70 |
| November 2008 | $7.59 | $18.40 |
| October 2008 | $6.57 | $15.93 |
| September 2008 | $9.81 | $23.80 |
| August 2008 | $11.87 | $28.78 |
| July 2008 | $11.31 | $27.42 |
| June 2008 | $10.63 | $25.79 |
| May 2008 | $12.04 | $29.20 |
| April 2008 | $12.12 | $29.39 |
| March 2008 | $12.06 | $29.25 |
| February 2008 | $13.54 | $32.84 |
| January 2008 | $12.89 | $31.27 |
| December 2007 | $16.09 | $39.02 |
| November 2007 | $13.89 | $33.69 |
| October 2007 | $16.06 | $38.94 |
| September 2007 | $13.62 | $33.02 |
| August 2007 | $13.43 | $32.57 |
| July 2007 | $13.34 | $32.36 |
| June 2007 | $13.50 | $32.73 |
| May 2007 | $13.55 | $32.87 |
| April 2007 | $12.44 | $30.16 |
| March 2007 | $11.29 | $27.38 |
| February 2007 | $10.34 | $25.07 |
| January 2007 | $9.70 | $23.53 |
| December 2006 | $8.96 | $21.74 |
| November 2006 | $8.50 | $20.62 |
| October 2006 | $8.44 | $20.47 |
| September 2006 | $7.54 | $18.29 |
| August 2006 | $7.45 | $18.06 |
| July 2006 | $6.98 | $16.92 |
| June 2006 | $7.81 | $18.95 |
| May 2006 | $8.85 | $21.47 |
| April 2006 | $7.98 | $38.70 |
| March 2006 | $7.63 | $36.99 |
| February 2006 | $7.40 | $35.90 |
| January 2006 | $7.71 | $37.41 |
| December 2005 | $7.03 | $34.10 |
| November 2005 | $7.04 | $34.16 |
| October 2005 | $6.35 | $30.80 |
| September 2005 | $6.39 | $30.99 |
| August 2005 | $6.52 | $31.63 |
| July 2005 | $22.11 | $107.24 |
| June 2005 | $20.24 | $98.16 |
| May 2005 | $19.99 | $96.96 |
| April 2005 | $18.79 | $91.12 |
| March 2005 | $19.37 | $93.96 |
| February 2005 | $17.83 | $86.48 |
| January 2005 | $16.49 | $80 |
| December 2004 | $17.22 | $83.52 |
| November 2004 | $16.35 | $79.32 |
| October 2004 | $14.65 | $71.04 |
| September 2004 | $15.09 | $73.20 |
| August 2004 | $14.64 | $71 |
| June 2004 | $15.64 | $75.88 |
| May 2004 | $16.39 | $79.52 |
| April 2004 | $17.69 | $85.80 |
| March 2004 | $16.90 | $81.96 |
| February 2004 | $16.40 | $79.54 |
| January 2004 | $14.49 | $70.28 |
| December 2003 | $13.61 | $66 |
| November 2003 | $12.47 | $60.48 |
| October 2003 | $13.28 | $64.40 |
| September 2003 | $11.92 | $57.82 |
| August 2003 | $11.81 | $57.28 |
| June 2003 | $11.05 | $53.60 |
| April 2003 | $9.21 | $44.68 |
| March 2003 | $8.35 | $40.52 |
| February 2003 | $9.62 | $46.64 |
| January 2003 | $9.02 | $43.76 |
| December 2002 | $7.81 | $37.88 |
| November 2002 | $7.67 | $37.20 |
| October 2002 | $7.50 | $36.40 |
| June 2002 | $9.40 | $45.60 |
| May 2002 | $9.71 | $47.08 |
| April 2002 | $19.59 | $95.04 |
| March 2002 | $17.59 | $85.32 |
| February 2002 | $16.90 | $81.96 |
| September 2001 | $12.95 | $62.80 |
| August 2001 | $13.35 | $64.76 |
STN
Price: $73.56
52 week price:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 27.32%
Payout Ratio Range:
Dividend Per Share: 0.71 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 24.72
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: Canada
Volume: 39553
Ebitda: 85.5 millionMarket Capitalization: 8.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -2.17%
DGR5: 2.84%
DGR10: 7.84%