Stantec Inc - Price History
Monthly price history for STN (Stantec Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $80.98 | $80.98 |
| March 2024 | $83.04 | $83.04 |
| February 2024 | $83.20 | $83.35 |
| January 2024 | $80.25 | $80.40 |
| December 2023 | $80.04 | $80.19 |
| November 2023 | $73.90 | $74.17 |
| October 2023 | $60.94 | $61.17 |
| September 2023 | $64.63 | $64.87 |
| August 2023 | $66.44 | $66.83 |
| July 2023 | $67.30 | $67.70 |
| June 2023 | $64.84 | $65.22 |
| May 2023 | $57.36 | $57.83 |
| April 2023 | $59.56 | $60.05 |
| March 2023 | $57.93 | $58.41 |
| February 2023 | $57.40 | $58.02 |
| January 2023 | $51.60 | $52.16 |
| December 2022 | $47.43 | $47.94 |
| November 2022 | $48.80 | $49.47 |
| October 2022 | $48.26 | $48.92 |
| September 2022 | $43.24 | $43.83 |
| August 2022 | $46.66 | $47.44 |
| July 2022 | $48.58 | $49.40 |
| June 2022 | $43.07 | $43.79 |
| May 2022 | $44.51 | $45.40 |
| April 2022 | $44.99 | $45.89 |
| March 2022 | $49.16 | $50.14 |
| February 2022 | $48.57 | $49.68 |
| January 2022 | $51.86 | $53.05 |
| December 2021 | $54.99 | $56.25 |
| November 2021 | $52.73 | $54.06 |
| October 2021 | $53.94 | $55.30 |
| September 2021 | $45.78 | $46.94 |
| August 2021 | $46.83 | $48.31 |
| July 2021 | $45.06 | $46.49 |
| June 2021 | $43.25 | $44.62 |
| May 2021 | $43.28 | $44.78 |
| April 2021 | $45.26 | $46.83 |
| March 2021 | $41.34 | $42.78 |
| February 2021 | $37.91 | $39.35 |
| January 2021 | $34.20 | $35.50 |
| December 2020 | $31.28 | $32.47 |
| November 2020 | $28.92 | $30.13 |
| October 2020 | $27.56 | $28.71 |
| September 2020 | $29.12 | $30.34 |
| August 2020 | $31.09 | $32.51 |
| July 2020 | $30.78 | $32.19 |
| June 2020 | $29.50 | $30.85 |
| May 2020 | $28.64 | $30.07 |
| April 2020 | $28.13 | $29.53 |
| March 2020 | $24.35 | $25.56 |
| February 2020 | $28.35 | $29.89 |
| January 2020 | $28.23 | $29.77 |
| December 2019 | $26.84 | $28.30 |
| November 2019 | $25.16 | $26.63 |
| October 2019 | $20.21 | $21.39 |
| September 2019 | $20.94 | $22.17 |
| August 2019 | $20.44 | $21.74 |
| July 2019 | $22.38 | $23.81 |
| June 2019 | $22.54 | $23.98 |
| May 2019 | $21.70 | $23.19 |
| April 2019 | $23.32 | $25.08 |
| March 2019 | $21.98 | $23.64 |
| February 2019 | $22.77 | $24.60 |
| January 2019 | $22.03 | $23.80 |
| December 2018 | $20.23 | $21.86 |
| November 2018 | $21.96 | $23.83 |
| October 2018 | $23.98 | $26.02 |
| September 2018 | $22.90 | $24.85 |
| August 2018 | $23.12 | $25.20 |
| July 2018 | $23.99 | $26.15 |
| June 2018 | $23.54 | $25.65 |
| May 2018 | $23.03 | $25.20 |
| April 2018 | $23.21 | $25.40 |
| March 2018 | $22.53 | $24.65 |
| February 2018 | $22.88 | $25.15 |
| January 2018 | $26.43 | $29.05 |
| December 2017 | $25.43 | $27.95 |
| November 2017 | $24.57 | $27.10 |
| October 2017 | $25.93 | $28.60 |
| September 2017 | $25.16 | $27.75 |
| August 2017 | $25.11 | $27.80 |
| July 2017 | $23.03 | $25.50 |
| June 2017 | $22.67 | $25.10 |
| May 2017 | $20.74 | $23.05 |
| April 2017 | $23.04 | $25.60 |
| March 2017 | $23.31 | $25.90 |
| February 2017 | $23.18 | $25.85 |
| January 2017 | $23.99 | $26.76 |
| December 2016 | $22.64 | $25.25 |
| November 2016 | $23.82 | $26.65 |
| October 2016 | $19.93 | $22.30 |
| September 2016 | $21.02 | $23.52 |
| August 2016 | $21.21 | $23.82 |
| July 2016 | $22.67 | $25.46 |
| June 2016 | $21.57 | $24.23 |
| May 2016 | $23.28 | $26.24 |
| April 2016 | $22.73 | $25.62 |
| March 2016 | $22.50 | $25.36 |
| February 2016 | $18.46 | $20.88 |
| January 2016 | $21.51 | $24.34 |
| December 2015 | $21.91 | $24.79 |
| November 2015 | $22.80 | $25.88 |
| October 2015 | $22.11 | $25.09 |
| September 2015 | $19.30 | $21.90 |
| August 2015 | $20.58 | $23.43 |
| July 2015 | $24.48 | $27.87 |
| June 2015 | $25.65 | $29.21 |
| May 2015 | $24.20 | $27.64 |
| April 2015 | $23.63 | $26.99 |
| March 2015 | $20.93 | $23.90 |
| February 2015 | $22.27 | $25.52 |
| January 2015 | $21.43 | $24.56 |
| December 2014 | $23.93 | $27.42 |
| November 2014 | $25.31 | $29.09 |
| October 2014 | $27.61 | $63.46 |
| September 2014 | $28.38 | $65.23 |
| August 2014 | $29.54 | $68.07 |
| July 2014 | $27.52 | $63.43 |
| June 2014 | $26.90 | $62 |
| May 2014 | $26.80 | $61.92 |
| April 2014 | $25.67 | $59.31 |
| March 2014 | $26.43 | $61.08 |
| February 2014 | $26.47 | $61.33 |
| January 2014 | $26.27 | $60.88 |
| December 2013 | $26.76 | $62 |
| November 2013 | $27.95 | $64.92 |
| October 2013 | $25.58 | $59.43 |
| September 2013 | $22.04 | $51.21 |
| August 2013 | $19.72 | $45.94 |
| July 2013 | $19.82 | $46.17 |
| June 2013 | $18.18 | $42.35 |
| May 2013 | $18.20 | $42.58 |
| April 2013 | $18.26 | $42.71 |
| March 2013 | $18.80 | $43.97 |
| February 2013 | $17.48 | $41.05 |
| January 2013 | $17.36 | $40.75 |
| December 2012 | $17.08 | $40.10 |
| November 2012 | $15.91 | $37.49 |
| October 2012 | $14.53 | $34.25 |
| September 2012 | $14.42 | $33.98 |
| August 2012 | $13.50 | $31.95 |
| July 2012 | $12.12 | $28.69 |
| June 2012 | $12.08 | $28.60 |
| May 2012 | $12.76 | $30.36 |
| April 2012 | $13.69 | $32.59 |
| March 2012 | $13.38 | $31.84 |
| February 2012 | $12.35 | $29.52 |
| January 2012 | $11.67 | $27.90 |
| December 2011 | $11.40 | $27.25 |
| November 2011 | $10.93 | $26.13 |
| October 2011 | $10.26 | $24.52 |
| September 2011 | $9.31 | $22.26 |
| August 2011 | $10.38 | $24.82 |
| July 2011 | $11.92 | $28.51 |
| June 2011 | $12.14 | $29.03 |
| May 2011 | $12.76 | $30.51 |
| April 2011 | $13.27 | $31.73 |
| March 2011 | $12.55 | $30.01 |
| February 2011 | $12.38 | $29.61 |
| January 2011 | $11.91 | $28.48 |
| December 2010 | $11.70 | $27.97 |
| November 2010 | $10.92 | $26.10 |
| October 2010 | $11.51 | $27.51 |
| September 2010 | $11.05 | $26.41 |
| August 2010 | $10.04 | $24 |
| July 2010 | $9.87 | $23.59 |
| June 2010 | $9.26 | $22.13 |
| May 2010 | $10.33 | $24.69 |
| April 2010 | $10.66 | $25.50 |
| March 2010 | $10.91 | $26.08 |
| February 2010 | $10.74 | $25.69 |
| January 2010 | $10.53 | $25.17 |
| December 2009 | $12.06 | $28.84 |
| November 2009 | $10.57 | $25.27 |
| October 2009 | $10.12 | $24.20 |
| September 2009 | $10.49 | $25.08 |
| August 2009 | $10.79 | $25.79 |
| July 2009 | $10.59 | $25.31 |
| June 2009 | $10.05 | $24.03 |
| May 2009 | $10.90 | $26.06 |
| April 2009 | $9.25 | $22.12 |
| March 2009 | $7.61 | $18.20 |
| February 2009 | $6.73 | $16.10 |
| January 2009 | $9.09 | $21.73 |
| December 2008 | $10.33 | $24.70 |
| November 2008 | $7.70 | $18.40 |
| October 2008 | $6.66 | $15.93 |
| September 2008 | $9.95 | $23.80 |
| August 2008 | $12.04 | $28.78 |
| July 2008 | $11.47 | $27.42 |
| June 2008 | $10.79 | $25.79 |
| May 2008 | $12.21 | $29.20 |
| April 2008 | $12.29 | $29.39 |
| March 2008 | $12.23 | $29.25 |
| February 2008 | $13.74 | $32.84 |
| January 2008 | $13.08 | $31.27 |
| December 2007 | $16.32 | $39.02 |
| November 2007 | $14.09 | $33.69 |
| October 2007 | $16.29 | $38.94 |
| September 2007 | $13.81 | $33.02 |
| August 2007 | $13.62 | $32.57 |
| July 2007 | $13.53 | $32.36 |
| June 2007 | $13.69 | $32.73 |
| May 2007 | $13.75 | $32.87 |
| April 2007 | $12.61 | $30.16 |
| March 2007 | $11.45 | $27.38 |
| February 2007 | $10.48 | $25.07 |
| January 2007 | $9.84 | $23.53 |
| December 2006 | $9.09 | $21.74 |
| November 2006 | $8.62 | $20.62 |
| October 2006 | $8.56 | $20.47 |
| September 2006 | $7.65 | $18.29 |
| August 2006 | $7.55 | $18.06 |
| July 2006 | $7.08 | $16.92 |
| June 2006 | $7.93 | $18.95 |
| May 2006 | $8.98 | $21.47 |
| April 2006 | $8.09 | $38.70 |
| March 2006 | $7.74 | $36.99 |
| February 2006 | $7.51 | $35.90 |
| January 2006 | $7.82 | $37.41 |
| December 2005 | $7.13 | $34.10 |
| November 2005 | $7.14 | $34.16 |
| October 2005 | $6.44 | $30.80 |
| September 2005 | $6.48 | $30.99 |
| August 2005 | $6.61 | $31.63 |
| July 2005 | $5.61 | $26.81 |
| June 2005 | $5.13 | $24.54 |
| May 2005 | $5.07 | $24.24 |
| April 2005 | $4.76 | $22.78 |
| March 2005 | $4.91 | $23.49 |
| February 2005 | $4.52 | $21.62 |
| January 2005 | $4.18 | $20 |
| December 2004 | $4.37 | $20.88 |
| November 2004 | $4.15 | $19.83 |
| October 2004 | $3.71 | $17.76 |
| September 2004 | $3.83 | $18.30 |
| August 2004 | $3.71 | $17.75 |
| June 2004 | $3.97 | $18.97 |
| May 2004 | $4.16 | $19.88 |
| April 2004 | $4.49 | $21.45 |
| March 2004 | $4.28 | $20.49 |
| February 2004 | $4.16 | $19.89 |
| January 2004 | $3.67 | $17.57 |
| December 2003 | $3.45 | $16.50 |
| November 2003 | $3.16 | $15.12 |
| October 2003 | $3.37 | $16.10 |
| September 2003 | $3.02 | $14.46 |
| August 2003 | $3 | $14.32 |
| June 2003 | $2.80 | $13.40 |
| April 2003 | $2.34 | $11.17 |
| March 2003 | $2.12 | $10.13 |
| February 2003 | $2.44 | $11.66 |
| January 2003 | $2.29 | $10.94 |
| December 2002 | $1.98 | $9.47 |
| November 2002 | $1.94 | $9.30 |
| October 2002 | $1.90 | $9.10 |
| June 2002 | $2.38 | $11.40 |
| May 2002 | $2.46 | $11.77 |
| April 2002 | $2.48 | $23.76 |
| March 2002 | $2.23 | $21.33 |
| February 2002 | $2.14 | $20.49 |
| September 2001 | $1.64 | $15.70 |
| August 2001 | $1.69 | $16.19 |
STN
List: Challengers
Price: $80.88
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 28.02%
Payout Ratio Range:
Dividend Per Share: 0.62 USD
Earnings Per Share: 2.19 USD
P/E Ratio: 36.84
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 39553
Ebitda: 85.5 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 1.62%
DGR5: 0.75%
DGR10: 0.98%