Stantec Inc. (STN) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +10.1%
- 3M
- +1.7%
- YTD
- -22.7%
- 1Y
- -31.5%
- 3Y
- +5.7%
- 5Y
- +5.9%
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
- -30.5%
STN Stock Price Trajectory (2005–2026)
As of November 8, 2026, Stantec Inc. (STN) trades at $74.34, representing a -31.5% return over the past year. The stock has delivered a +38.8% total return over five years (+5.9% 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 -35.1%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TTEK (+26.2% 1Y), WSC (-3.5% 1Y), and J (-1.1% 1Y), STN has underperformed the peer group average. Compare STN vs TTEK →
STN Historical Price Data · from 2005
Rows 1–50 of 5,348| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 74.04 | 75.44 | 73.56 | 74.34 | 195K | -1.94% |
| 2026-11-05 | 79.50 | 79.50 | 74.29 | 75.81 | 534K | -3.81% |
| 2026-11-04 | 78.66 | 79.63 | 77.66 | 78.81 | 382K | +1.70% |
| 2026-11-03 | 75.64 | 77.72 | 75.40 | 77.49 | 373K | +1.59% |
| 2026-11-02 | 72.67 | 77.08 | 72.67 | 76.28 | 379K | +5.49% |
| 2026-10-30 | 72.56 | 73.07 | 71.95 | 72.31 | 263K | +0.03% |
| 2026-10-29 | 72.44 | 72.66 | 71.72 | 72.29 | 395K | +0.60% |
| 2026-10-28 | 70.81 | 71.94 | 70.69 | 71.86 | 460K | +1.64% |
| 2026-10-27 | 71.06 | 71.58 | 70.07 | 70.70 | 332K | -0.44% |
| 2026-10-26 | 70.76 | 71.73 | 70.76 | 71.01 | 366K | -0.14% |
| 2026-10-23 | 72.21 | 72.47 | 70.71 | 71.11 | 366K | -2.28% |
| 2026-10-22 | 70.80 | 73.03 | 69.97 | 72.77 | 447K | +3.63% |
| 2026-10-21 | 69.15 | 70.25 | 68.75 | 70.22 | 356K | +1.72% |
| 2026-10-20 | 68.93 | 69.42 | 68.34 | 69.03 | 301K | +0.70% |
| 2026-10-19 | 69.28 | 69.92 | 68.14 | 68.55 | 231K | -1.05% |
| 2026-10-16 | 69.99 | 70.41 | 68.53 | 69.28 | 277K | +0.13% |
| 2026-10-15 | 67.77 | 69.53 | 66.68 | 69.19 | 529K | +3.10% |
| 2026-10-14 | 67.43 | 67.76 | 66.53 | 67.11 | 250K | -0.75% |
| 2026-10-13 | 67.18 | 67.84 | 66.61 | 67.62 | 232K | +1.24% |
| 2026-10-12 | 66.82 | 67.23 | 66.18 | 66.79 | 130K | -0.10% |
| 2026-10-09 | 67.72 | 67.72 | 66.29 | 66.86 | 235K | -1.49% |
| 2026-10-08 | 66.56 | 67.87 | 65.78 | 67.87 | 394K | +1.80% |
| 2026-10-07 | 67.00 | 67.69 | 65.35 | 66.67 | 393K | -1.29% |
| 2026-10-06 | 67.20 | 68.15 | 66.99 | 67.54 | 562K | +1.02% |
| 2026-10-05 | 67.22 | 67.77 | 66.55 | 66.86 | 338K | -0.87% |
| 2026-10-02 | 67.54 | 67.96 | 67.00 | 67.45 | 605K | +0.46% |
| 2026-10-01 | 67.83 | 68.05 | 66.73 | 67.14 | 533K | -0.33% |
| 2026-09-30 | 67.19 | 67.91 | 66.90 | 67.36 | 292K | +0.18% |
| 2026-09-29 | 68.46 | 68.73 | 66.79 | 67.24 | 336K | -2.15% |
| 2026-09-28 | 68.29 | 69.39 | 68.10 | 68.72 | 211K | -0.43% |
| 2026-09-25 | 68.70 | 69.16 | 67.83 | 69.02 | 230K | +0.85% |
| 2026-09-24 | 70.31 | 70.61 | 68.10 | 68.44 | 369K | -3.17% |
| 2026-09-23 | 70.84 | 71.52 | 70.43 | 70.68 | 309K | -0.55% |
| 2026-09-22 | 71.45 | 71.69 | 70.44 | 71.07 | 363K | +0.47% |
| 2026-09-21 | 69.56 | 70.92 | 69.24 | 70.74 | 388K | +2.45% |
| 2026-09-18 | 70.60 | 70.85 | 68.87 | 69.05 | 878K | -2.44% |
| 2026-09-17 | 71.05 | 71.25 | 69.69 | 70.78 | 239K | +0.53% |
| 2026-09-16 | 70.60 | 71.49 | 70.23 | 70.41 | 337K | -0.27% |
| 2026-09-15 | 69.95 | 71.74 | 69.66 | 70.60 | 323K | +0.24% |
| 2026-09-14 | 70.47 | 70.89 | 69.60 | 70.43 | 283K | +1.11% |
| 2026-09-11 | 70.72 | 70.77 | 69.00 | 69.66 | 292K | -0.54% |
| 2026-09-10 | 70.15 | 71.41 | 69.80 | 70.04 | 281K | -0.68% |
| 2026-09-09 | 72.73 | 72.76 | 70.32 | 70.52 | 375K | -3.30% |
| 2026-09-08 | 73.81 | 74.29 | 72.34 | 72.93 | 327K | -0.80% |
| 2026-09-04 | 72.36 | 73.94 | 71.74 | 73.52 | 245K | +0.66% |
| 2026-09-03 | 73.66 | 74.40 | 72.22 | 73.04 | 256K | +0.52% |
| 2026-09-02 | 71.80 | 72.98 | 71.30 | 72.66 | 291K | +1.20% |
| 2026-09-01 | 73.00 | 73.00 | 71.35 | 71.80 | 276K | -1.64% |
| 2026-08-31 | 74.30 | 74.67 | 72.83 | 73.00 | 275K | -2.39% |
| 2026-08-28 | 74.85 | 75.24 | 74.48 | 74.79 | 240K | +0.11% |
STN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -31.5% over the past year, below its 5-year annualized CAGR of +5.9%. 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 $108.70. Current 1-year return of -31.5% 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.