Stantec Inc. ( STN) - Price History
Monthly price history for STN (Stantec Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $67.45 | $67.45 |
| September 2026 | $67.36 | $67.36 |
| August 2026 | $72.82 | $73 |
| July 2026 | $70.31 | $70.49 |
| June 2026 | $68.74 | $68.91 |
| May 2026 | $75.17 | $75.55 |
| April 2026 | $90.84 | $91.30 |
| March 2026 | $85.97 | $86.40 |
| February 2026 | $92.11 | $92.77 |
| January 2026 | $98.38 | $99.08 |
| December 2025 | $93.69 | $94.36 |
| November 2025 | $95.72 | $96.56 |
| October 2025 | $109.91 | $110.88 |
| September 2025 | $106.86 | $107.80 |
| August 2025 | $107.56 | $108.67 |
| July 2025 | $108.24 | $109.36 |
| June 2025 | $107.56 | $108.68 |
| May 2025 | $101.73 | $102.94 |
| April 2025 | $86.77 | $87.80 |
| March 2025 | $81.87 | $82.84 |
| February 2025 | $84.12 | $85.28 |
| January 2025 | $76.38 | $77.43 |
| December 2024 | $77.38 | $78.45 |
| November 2024 | $85.68 | $87.02 |
| October 2024 | $79.91 | $81.16 |
| September 2024 | $79.17 | $80.41 |
| August 2024 | $80.57 | $81.99 |
| July 2024 | $86.46 | $87.99 |
| June 2024 | $82.10 | $83.55 |
| May 2024 | $79.14 | $80.68 |
| April 2024 | $78.08 | $79.60 |
| March 2024 | $81.45 | $83.04 |
| February 2024 | $81.61 | $83.35 |
| January 2024 | $78.72 | $80.40 |
| December 2023 | $78.51 | $80.19 |
| November 2023 | $72.48 | $74.17 |
| October 2023 | $59.78 | $61.17 |
| September 2023 | $63.40 | $64.87 |
| August 2023 | $65.17 | $66.83 |
| July 2023 | $66.01 | $67.70 |
| June 2023 | $63.60 | $65.22 |
| May 2023 | $56.26 | $57.83 |
| April 2023 | $58.42 | $60.05 |
| March 2023 | $56.82 | $58.41 |
| February 2023 | $56.30 | $58.02 |
| January 2023 | $50.62 | $52.16 |
| December 2022 | $46.52 | $47.94 |
| November 2022 | $47.87 | $49.47 |
| October 2022 | $47.34 | $48.92 |
| September 2022 | $42.41 | $43.83 |
| August 2022 | $45.77 | $47.44 |
| July 2022 | $47.66 | $49.40 |
| June 2022 | $42.25 | $43.79 |
| May 2022 | $43.66 | $45.40 |
| April 2022 | $44.13 | $45.89 |
| March 2022 | $48.22 | $50.14 |
| February 2022 | $47.64 | $49.68 |
| January 2022 | $50.87 | $53.05 |
| December 2021 | $53.94 | $56.25 |
| November 2021 | $51.72 | $54.06 |
| October 2021 | $52.91 | $55.30 |
| September 2021 | $44.91 | $46.94 |
| August 2021 | $45.93 | $48.31 |
| July 2021 | $44.20 | $46.49 |
| June 2021 | $42.43 | $44.62 |
| May 2021 | $42.45 | $44.78 |
| April 2021 | $44.39 | $46.83 |
| March 2021 | $40.55 | $42.78 |
| February 2021 | $37.19 | $39.35 |
| January 2021 | $33.55 | $35.50 |
| December 2020 | $30.68 | $32.47 |
| November 2020 | $28.37 | $30.13 |
| October 2020 | $27.03 | $28.71 |
| September 2020 | $28.57 | $30.34 |
| August 2020 | $30.49 | $32.51 |
| July 2020 | $30.19 | $32.19 |
| June 2020 | $28.94 | $30.85 |
| May 2020 | $28.10 | $30.07 |
| April 2020 | $27.59 | $29.53 |
| March 2020 | $23.88 | $25.56 |
| February 2020 | $27.80 | $29.89 |
| January 2020 | $27.69 | $29.77 |
| December 2019 | $26.32 | $28.30 |
| November 2019 | $24.67 | $26.63 |
| October 2019 | $19.82 | $21.39 |
| September 2019 | $20.54 | $22.17 |
| August 2019 | $20.04 | $21.74 |
| July 2019 | $21.95 | $23.81 |
| June 2019 | $22.11 | $23.98 |
| May 2019 | $21.28 | $23.19 |
| April 2019 | $22.88 | $25.08 |
| March 2019 | $21.56 | $23.64 |
| February 2019 | $22.34 | $24.60 |
| January 2019 | $21.61 | $23.80 |
| December 2018 | $19.85 | $21.86 |
| November 2018 | $21.54 | $23.83 |
| October 2018 | $23.52 | $26.02 |
| September 2018 | $22.46 | $24.85 |
| August 2018 | $22.68 | $25.20 |
| July 2018 | $23.53 | $26.15 |
| June 2018 | $23.08 | $25.65 |
| May 2018 | $22.59 | $25.20 |
| April 2018 | $22.77 | $25.40 |
| March 2018 | $22.10 | $24.65 |
| February 2018 | $22.44 | $25.15 |
| January 2018 | $25.92 | $29.05 |
| December 2017 | $24.94 | $27.95 |
| November 2017 | $24.10 | $27.10 |
| October 2017 | $25.43 | $28.60 |
| September 2017 | $24.68 | $27.75 |
| August 2017 | $24.63 | $27.80 |
| July 2017 | $22.59 | $25.50 |
| June 2017 | $22.24 | $25.10 |
| May 2017 | $20.35 | $23.05 |
| April 2017 | $22.60 | $25.60 |
| March 2017 | $22.86 | $25.90 |
| February 2017 | $22.74 | $25.85 |
| January 2017 | $23.54 | $26.76 |
| December 2016 | $22.21 | $25.25 |
| November 2016 | $23.36 | $26.65 |
| October 2016 | $19.55 | $22.30 |
| September 2016 | $20.62 | $23.52 |
| August 2016 | $20.80 | $23.82 |
| July 2016 | $22.24 | $25.46 |
| June 2016 | $21.16 | $24.23 |
| May 2016 | $22.83 | $26.24 |
| April 2016 | $22.29 | $25.62 |
| March 2016 | $22.07 | $25.36 |
| February 2016 | $18.10 | $20.88 |
| January 2016 | $21.10 | $24.34 |
| December 2015 | $21.49 | $24.79 |
| November 2015 | $22.37 | $25.88 |
| October 2015 | $21.69 | $25.09 |
| September 2015 | $18.93 | $21.90 |
| August 2015 | $20.18 | $23.43 |
| July 2015 | $24.01 | $27.87 |
| June 2015 | $25.16 | $29.21 |
| May 2015 | $23.74 | $27.64 |
| April 2015 | $23.18 | $26.99 |
| March 2015 | $20.53 | $23.90 |
| February 2015 | $21.85 | $25.52 |
| January 2015 | $21.02 | $24.56 |
| December 2014 | $23.47 | $27.42 |
| November 2014 | $24.83 | $29.09 |
| October 2014 | $27.08 | $63.46 |
| September 2014 | $27.84 | $65.23 |
| August 2014 | $28.97 | $68.07 |
| July 2014 | $27 | $63.43 |
| June 2014 | $26.39 | $62 |
| May 2014 | $26.28 | $61.92 |
| April 2014 | $25.18 | $59.31 |
| March 2014 | $25.93 | $61.08 |
| February 2014 | $25.96 | $61.33 |
| January 2014 | $25.77 | $60.88 |
| December 2013 | $26.24 | $62 |
| November 2013 | $27.41 | $64.92 |
| October 2013 | $25.09 | $59.43 |
| September 2013 | $21.62 | $51.21 |
| August 2013 | $19.34 | $45.94 |
| July 2013 | $19.44 | $46.17 |
| June 2013 | $17.83 | $42.35 |
| May 2013 | $17.86 | $42.58 |
| April 2013 | $17.91 | $42.71 |
| March 2013 | $18.44 | $43.97 |
| February 2013 | $17.15 | $41.05 |
| January 2013 | $17.03 | $40.75 |
| December 2012 | $16.76 | $40.10 |
| November 2012 | $15.60 | $37.49 |
| October 2012 | $14.26 | $34.25 |
| September 2012 | $14.14 | $33.98 |
| August 2012 | $13.24 | $31.95 |
| July 2012 | $11.89 | $28.69 |
| June 2012 | $11.85 | $28.60 |
| May 2012 | $12.51 | $30.36 |
| April 2012 | $13.43 | $32.59 |
| March 2012 | $13.12 | $31.84 |
| February 2012 | $12.11 | $29.52 |
| January 2012 | $11.45 | $27.90 |
| December 2011 | $11.18 | $27.25 |
| November 2011 | $10.72 | $26.13 |
| October 2011 | $10.06 | $24.52 |
| September 2011 | $9.13 | $22.26 |
| August 2011 | $10.18 | $24.82 |
| July 2011 | $11.70 | $28.51 |
| June 2011 | $11.91 | $29.03 |
| May 2011 | $12.52 | $30.51 |
| April 2011 | $13.02 | $31.73 |
| March 2011 | $12.31 | $30.01 |
| February 2011 | $12.15 | $29.61 |
| January 2011 | $11.68 | $28.48 |
| December 2010 | $11.48 | $27.97 |
| November 2010 | $10.71 | $26.10 |
| October 2010 | $11.29 | $27.51 |
| September 2010 | $10.84 | $26.41 |
| August 2010 | $9.85 | $24 |
| July 2010 | $9.68 | $23.59 |
| June 2010 | $9.08 | $22.13 |
| May 2010 | $10.13 | $24.69 |
| April 2010 | $10.46 | $25.50 |
| March 2010 | $10.70 | $26.08 |
| February 2010 | $10.54 | $25.69 |
| January 2010 | $10.33 | $25.17 |
| December 2009 | $11.83 | $28.84 |
| November 2009 | $10.37 | $25.27 |
| October 2009 | $9.93 | $24.20 |
| September 2009 | $10.29 | $25.08 |
| August 2009 | $10.58 | $25.79 |
| July 2009 | $10.38 | $25.31 |
| June 2009 | $9.86 | $24.03 |
| May 2009 | $10.69 | $26.06 |
| April 2009 | $9.08 | $22.12 |
| March 2009 | $7.47 | $18.20 |
| February 2009 | $6.60 | $16.10 |
| January 2009 | $8.92 | $21.73 |
| December 2008 | $10.13 | $24.70 |
| November 2008 | $7.55 | $18.40 |
| October 2008 | $6.54 | $15.93 |
| September 2008 | $9.76 | $23.80 |
| August 2008 | $11.81 | $28.78 |
| July 2008 | $11.25 | $27.42 |
| June 2008 | $10.58 | $25.79 |
| May 2008 | $11.98 | $29.20 |
| April 2008 | $12.06 | $29.39 |
| March 2008 | $12 | $29.25 |
| February 2008 | $13.47 | $32.84 |
| January 2008 | $12.83 | $31.27 |
| December 2007 | $16.01 | $39.02 |
| November 2007 | $13.82 | $33.69 |
| October 2007 | $15.98 | $38.94 |
| September 2007 | $13.55 | $33.02 |
| August 2007 | $13.36 | $32.57 |
| July 2007 | $13.28 | $32.36 |
| June 2007 | $13.43 | $32.73 |
| May 2007 | $13.49 | $32.87 |
| April 2007 | $12.37 | $30.16 |
| March 2007 | $11.23 | $27.38 |
| February 2007 | $10.29 | $25.07 |
| January 2007 | $9.65 | $23.53 |
| December 2006 | $8.92 | $21.74 |
| November 2006 | $8.46 | $20.62 |
| October 2006 | $8.40 | $20.47 |
| September 2006 | $7.50 | $18.29 |
| August 2006 | $7.41 | $18.06 |
| July 2006 | $6.94 | $16.92 |
| June 2006 | $7.78 | $18.95 |
| May 2006 | $8.81 | $21.47 |
| April 2006 | $7.94 | $38.70 |
| March 2006 | $7.59 | $36.99 |
| February 2006 | $7.36 | $35.90 |
| January 2006 | $7.67 | $37.41 |
| December 2005 | $7 | $34.10 |
| November 2005 | $7.01 | $34.16 |
| October 2005 | $6.32 | $30.80 |
| September 2005 | $6.36 | $30.99 |
| August 2005 | $6.49 | $31.63 |
| July 2005 | $1,407.92 | $6,863.36 |
| June 2005 | $1,288.71 | $6,282.24 |
| May 2005 | $1,272.95 | $6,205.44 |
| April 2005 | $1,196.28 | $5,831.68 |
| March 2005 | $1,233.57 | $6,013.44 |
| February 2005 | $1,135.36 | $5,534.72 |
| January 2005 | $1,050.29 | $5,120 |
| December 2004 | $1,096.50 | $5,345.28 |
| November 2004 | $1,041.36 | $5,076.48 |
| October 2004 | $932.66 | $4,546.56 |
| September 2004 | $961.02 | $4,684.80 |
| August 2004 | $932.13 | $4,544 |
| June 2004 | $996.20 | $4,856.32 |
| May 2004 | $1,043.99 | $5,089.28 |
| April 2004 | $1,126.44 | $5,491.20 |
| March 2004 | $1,076.02 | $5,245.44 |
| February 2004 | $1,044.31 | $5,090.84 |
| January 2004 | $922.68 | $4,497.92 |
| December 2003 | $866.49 | $4,224 |
| November 2003 | $794.02 | $3,870.72 |
| October 2003 | $845.48 | $4,121.60 |
| September 2003 | $759.10 | $3,700.48 |
| August 2003 | $752.01 | $3,665.92 |
| June 2003 | $703.70 | $3,430.40 |
| April 2003 | $586.59 | $2,859.52 |
| March 2003 | $531.97 | $2,593.28 |
| February 2003 | $612.32 | $2,984.96 |
| January 2003 | $574.51 | $2,800.64 |
| December 2002 | $497.31 | $2,424.32 |
| November 2002 | $488.38 | $2,380.80 |
| October 2002 | $477.88 | $2,329.60 |
| June 2002 | $598.67 | $2,918.40 |
| May 2002 | $618.10 | $3,013.12 |
| April 2002 | $1,247.74 | $6,082.56 |
| March 2002 | $1,120.14 | $5,460.48 |
| February 2002 | $1,076.02 | $5,245.44 |
| September 2001 | $824.48 | $4,019.20 |
| August 2001 | $850.21 | $4,144.64 |
STN
Price: $67.45
52 week price:
Dividend Yield: 0.92%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 27.32%
Payout Ratio Range:
Dividend Per Share: 0.71 USD
Earnings Per Share: 3.19 USD
P/E Ratio: 23.26
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: Canada
Volume: 39553
Ebitda: 85.5 millionMarket Capitalization: 8.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 4.99%
DGR5: 8.53%
DGR10: 8.44%