Stantec Inc. (STN) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -7.9%
- 3M
- -21.7%
- YTD
- -29.7%
- 1Y
- -38.4%
- 3Y
- +1.1%
- 5Y
- +8.5%
Loading 10-year price history...
STN Historical Performance
STN Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +13.0%
- 2006 annual price return
- +26.1%
- 2007 annual price return
- +84.2%
- 2008 annual price return
- -37.7%
- 2009 annual price return
- +21.2%
- 2010 annual price return
- -2.2%
- 2011 annual price return
- -3.3%
- 2012 annual price return
- +42.5%
- 2013 annual price return
- +47.3%
- 2014 annual price return
- -8.8%
- 2015 annual price return
- -9.2%
- 2016 annual price return
- +4.6%
- 2017 annual price return
- +9.8%
- 2018 annual price return
- -22.2%
- 2019 annual price return
- +27.7%
- 2020 annual price return
- +14.0%
- 2021 annual price return
- +75.3%
- 2022 annual price return
- -13.9%
- 2023 annual price return
- +67.7%
- 2024 annual price return
- -0.5%
- 2025 annual price return
- +20.1%
- 2026 annual price return
- -3.6%
STN Stock Price Trajectory (2005–2026)
As of July 8, 2026, Stantec Inc. (STN) trades at $67.62, representing a -38.4% return over the past year. The stock has delivered a +56.9% total return over five years (+8.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $114.52 on October 28, 2025. From this peak, STN has corrected -41.0%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TTEK (-15.0% 1Y), WSC (-9.1% 1Y), and J (-13.5% 1Y), STN has underperformed the peer group average. Compare STN vs TTEK →
STN Historical Price Data · from 2005
Rows 1–50 of 5,259| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 69.61 | 69.75 | 67.30 | 67.62 | 221K | -1.87% |
| 2026-06-30 | 68.65 | 68.93 | 67.96 | 68.91 | 403K | -0.14% |
| 2026-06-29 | 69.89 | 69.89 | 68.53 | 69.01 | 440K | -0.62% |
| 2026-06-26 | 68.04 | 69.71 | 68.02 | 69.44 | 38K | +2.16% |
| 2026-06-25 | 69.00 | 69.68 | 67.78 | 67.97 | 420K | -2.13% |
| 2026-06-24 | 68.21 | 70.50 | 67.94 | 69.45 | 953K | +1.98% |
| 2026-06-23 | 68.70 | 68.84 | 68.02 | 68.10 | 447K | -0.58% |
| 2026-06-22 | 67.63 | 68.88 | 66.94 | 68.50 | 420K | +1.20% |
| 2026-06-18 | 69.46 | 69.96 | 67.14 | 67.69 | 735K | -2.94% |
| 2026-06-17 | 71.26 | 71.84 | 69.47 | 69.74 | 424K | -2.67% |
| 2026-06-16 | 71.30 | 72.37 | 70.76 | 71.65 | 563K | +0.56% |
| 2026-06-15 | 73.13 | 73.49 | 71.13 | 71.25 | 212K | -1.40% |
| 2026-06-12 | 72.61 | 73.00 | 70.85 | 72.26 | 416K | +0.33% |
| 2026-06-11 | 71.42 | 72.16 | 70.84 | 72.02 | 312K | +0.95% |
| 2026-06-10 | 73.27 | 73.89 | 71.34 | 71.34 | 279K | -3.45% |
| 2026-06-09 | 74.00 | 75.61 | 72.58 | 73.89 | 286K | +0.60% |
| 2026-06-08 | 73.57 | 74.43 | 73.16 | 73.45 | 244K | -0.58% |
| 2026-06-05 | 75.23 | 75.44 | 73.74 | 73.88 | 236K | -1.86% |
| 2026-06-04 | 74.04 | 76.24 | 73.69 | 75.28 | 413K | +2.34% |
| 2026-06-03 | 74.60 | 74.90 | 73.33 | 73.56 | 256K | -1.71% |
| 2026-06-02 | 75.80 | 76.77 | 74.63 | 74.84 | 324K | -2.00% |
| 2026-06-01 | 74.99 | 77.59 | 74.06 | 76.37 | 418K | +1.09% |
| 2026-05-29 | 75.60 | 76.53 | 74.83 | 75.55 | 205K | -0.15% |
| 2026-05-28 | 74.95 | 77.05 | 74.61 | 75.66 | 289K | +0.25% |
| 2026-05-27 | 76.90 | 77.66 | 75.47 | 75.47 | 260K | -1.94% |
| 2026-05-26 | 76.68 | 77.78 | 76.10 | 76.96 | 332K | +0.55% |
| 2026-05-22 | 76.29 | 77.06 | 75.99 | 76.54 | 17K | +0.49% |
| 2026-05-21 | 75.46 | 76.52 | 73.63 | 76.17 | 333K | +1.71% |
| 2026-05-20 | 76.51 | 76.81 | 74.58 | 74.89 | 462K | -2.60% |
| 2026-05-19 | 76.95 | 78.72 | 75.95 | 76.89 | 432K | -0.52% |
| 2026-05-18 | 76.83 | 78.10 | 76.41 | 77.29 | 230K | +0.03% |
| 2026-05-15 | 73.81 | 77.40 | 73.01 | 77.27 | 563K | +6.18% |
| 2026-05-14 | 79.91 | 80.55 | 72.58 | 72.77 | 744K | -6.62% |
| 2026-05-13 | 83.44 | 83.44 | 77.41 | 77.93 | 649K | -6.46% |
| 2026-05-12 | 86.02 | 86.02 | 82.56 | 83.31 | 355K | -3.04% |
| 2026-05-11 | 87.00 | 87.25 | 85.70 | 85.92 | 137K | -1.70% |
| 2026-05-08 | 90.99 | 91.20 | 87.26 | 87.41 | 237K | -4.09% |
| 2026-05-07 | 92.36 | 92.98 | 90.89 | 91.14 | 275K | -1.04% |
| 2026-05-06 | 93.02 | 93.62 | 91.44 | 92.10 | 261K | -0.08% |
| 2026-05-05 | 92.03 | 92.27 | 90.40 | 92.17 | 226K | +1.33% |
| 2026-05-04 | 90.55 | 92.04 | 90.55 | 90.96 | 165K | -0.55% |
| 2026-05-01 | 92.00 | 92.42 | 91.04 | 91.46 | 233K | +0.18% |
| 2026-04-30 | 89.63 | 91.38 | 89.05 | 91.30 | 219K | +2.06% |
| 2026-04-29 | 89.79 | 90.28 | 88.32 | 89.46 | 243K | -0.49% |
| 2026-04-28 | 90.82 | 91.00 | 89.66 | 89.90 | 138K | -1.09% |
| 2026-04-27 | 89.02 | 91.12 | 89.02 | 90.89 | 284K | +1.75% |
| 2026-04-24 | 89.56 | 89.58 | 88.56 | 89.33 | 156K | +0.04% |
| 2026-04-23 | 90.21 | 90.21 | 88.29 | 89.29 | 194K | -0.85% |
| 2026-04-22 | 91.28 | 91.28 | 89.44 | 90.06 | 279K | -0.27% |
| 2026-04-21 | 91.99 | 92.31 | 89.94 | 90.30 | 292K | -1.78% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STN — Frequently Asked Questions
Quick answers to the most common questions about buying STN stock.
How has STN stock performed recently?
STN declined -38.4% over the past year, below its 5-year annualized CAGR of +8.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STN's all-time high price?
Stantec Inc. reached $114.52 on 2025-10-28. The 52-week high is $114.52. Current 1-year return of -38.4% places the stock further from historical peaks.
Where can I download STN historical price data?
This page provides STN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.