The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Stantec Inc.

  • STN
  • TSX
  • Business Services
  • Latest 70.11
  • Currency C$
  • Change 0.56
  • Percent Change 0.805 %
  • Volume 48,972
  • Tue Jul 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 70.11 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 70.43 69.49 69.53 70.11 48,972
Jul 28 70.15 69.42 69.80 69.55 80,016
Jul 25 70.07 69.50 69.68 69.90 94,490
Jul 24 69.86 69.40 69.60 69.67 69,363
Jul 23 69.40 68.50 68.87 69.35 126,809
Jul 22 68.87 68.17 68.25 68.87 75,815
Jul 21 68.29 67.16 67.16 68.04 54,967
Jul 18 68.31 67.23 67.62 67.71 104,765
Jul 17 68.11 66.99 67.50 67.62 111,140
Jul 16 67.44 66.08 66.13 67.29 125,759
Jul 15 66.17 65.55 65.89 66.03 259,245
Jul 14 66.22 65.40 65.40 66.06 111,239
Jul 11 66.08 65.26 66.08 65.29 188,772
Jul 10 66.33 65.31 65.68 65.99 141,600
Jul 9 66.04 65.08 65.40 66.04 94,318
Jul 8 65.84 65.05 65.82 65.35 74,730
Jul 7 66.54 65.50 66.52 66.01 54,905
Jul 4 66.50 65.57 65.57 66.50 17,977
Jul 3 67.22 66.25 66.69 66.52 109,609
Jul 2 66.86 65.56 66.25 66.53 84,082
Jun 30 66.20 65.75 65.79 66.08 36,632
Jun 27 66.20 65.11 65.70 65.78 120,953
Jun 26 66.94 64.86 66.87 65.74 188,251
Jun 25 67.05 66.70 66.98 66.85 100,160
Jun 24 67.25 66.95 67.25 67.00 173,084
Jun 23 67.62 66.81 66.81 67.00 123,154
Jun 20 67.35 66.99 67.20 67.24 125,578
Jun 19 67.86 67.12 67.64 67.15 145,737
Jun 18 67.92 67.47 67.48 67.74 81,316
Jun 17 67.61 67.35 67.45 67.47 116,950
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.