Stantec (STN)

28.54 -1.82  -5.99%  Jun 01, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Stantec Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 30.41 30.41 29.82 30.36 2028
May 30, 2012 29.98 30.42 29.82 30.17 3897
May 29, 2012 29.97 30.36 29.97 30.29 8991
May 25, 2012 29.89 30.25 29.64 30.15 10425
May 24, 2012 29.55 30.34 29.17 29.98 8264
May 23, 2012 30.29 30.36 29.28 29.50 11727
May 22, 2012 29.42 30.63 29.40 30.50 7031
May 21, 2012 29.03 29.76 29.02 29.55 4952
May 18, 2012 28.97 29.38 28.91 29.19 3067
May 17, 2012 29.70 29.70 28.85 29.18 4335
May 16, 2012 30.01 30.36 29.64 29.91 6324
May 15, 2012 30.85 31.21 29.66 30.00 8502
May 14, 2012 31.31 31.62 30.42 31.25 10390
May 11, 2012 29.89 31.87 29.82 31.43 3984
May 10, 2012 29.81 30.37 29.70 29.86 2861
May 9, 2012 29.89 30.29 29.70 29.70 2286
May 8, 2012 31.17 31.17 29.86 30.25 7471
May 7, 2012 31.46 31.51 31.27 31.32 1090
May 4, 2012 32.03 32.03 31.60 31.68 1117
May 3, 2012 32.09 32.45 31.93 32.20 6210
May 2, 2012 32.06 32.27 31.54 32.12 1525
May 1, 2012 32.57 32.67 32.19 32.19 3494
April 30, 2012 31.72 32.72 31.49 32.59 5012
April 27, 2012 32.47 32.47 31.52 31.60 3119
April 26, 2012 31.06 32.63 31.02 32.37 5245
April 25, 2012 31.46 31.46 30.90 31.20 9848
April 24, 2012 31.07 31.31 31.07 31.14 2387
April 23, 2012 30.81 31.10 30.32 30.97 12229
April 20, 2012 31.12 31.28 30.99 31.19 6262
April 19, 2012 30.85 31.10 30.74 31.00 8006
April 18, 2012 30.81 31.09 30.81 30.94 4410
April 17, 2012 29.42 31.04 29.42 30.92 7716
April 16, 2012 30.77 30.77 29.94 30.29 3900
April 13, 2012 30.75 30.87 30.47 30.74 3213
April 12, 2012 30.61 30.87 30.49 30.75 2656
April 11, 2012 30.12 30.91 30.12 30.69 27775
April 10, 2012 30.31 30.31 29.67 29.95 2855
April 9, 2012 30.25 30.57 30.05 30.18 2200
April 5, 2012 30.87 30.99 30.78 30.79 2298
April 4, 2012 30.68 31.10 30.51 31.10 4698
April 3, 2012 31.49 31.75 31.41 31.41 1368
April 2, 2012 31.88 31.97 31.50 31.73 1837
March 30, 2012 31.96 32.07 31.60 31.84 2489
March 29, 2012 31.31 32.03 31.25 32.03 6811
March 28, 2012 32.00 32.30 31.78 31.85 2227
March 27, 2012 31.95 32.79 31.95 32.47 17726
March 26, 2012 31.76 32.21 31.34 31.99 8115
March 23, 2012 31.63 31.75 31.40 31.65 2095
March 22, 2012 31.85 31.97 31.40 31.93 34223
March 21, 2012 31.39 31.88 31.39 31.88 4029
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

STN News

Stantec Misses Where It Counts
May 24, 10:15AM Fool
Upgrades Roundup http://stks.co/3ujo My story via @TheStreet $ACXM $STN $NE $EXPR $ENI #Upgrade
about 12 days ago by azendrian
Desjardins Downgrades Stantec Inc. (STN) to Hold
Apr 04, 9:42AM Street Insider
STANTEC INC Financials
Feb 28, 1:04PM
Stantec (STN) Reports Q4 EPS of Cnd$0.53
Feb 23, 5:17PM Street Insider
AltaCorp Upgrades Stantec to Outperform
Feb 06, 8:15AM Benzinga
Stantec reports Q3 EPS C63c vs. consensus 61c
Nov 03, 9:44AM FlyOnTheWall
$STN, i'm down with. This market is in super chase mode but there is so much value being wasted right now.
about 255 days ago by frotuss
Stantec acquires FSC Architects & Engineers
Sep 01, 9:07AM FlyOnTheWall
Stantec signs LOI to acquire Bonestroo
Jul 28, 10:05AM FlyOnTheWall
$STN to acquire consulting engineering firm, CalTech Group.
about 394 days ago by abubnic
$STN Stantec charts suggest breakout to the upside close at hand http://stk.ly/hFn1j8
about 406 days ago by eyeonequities
$STN - Acquisitions push Stantec’s revenue higher http://tsinet.ca/etHgBA
about 434 days ago by pmckeough
Sell $BK $CAR $DHI $EV $LOW $NI $PGN $RSX $STN $USG b.c multi day downturn and bearish MFI xover http://acetr8der.blogspot.com/
about 508 days ago by h8lesstr8dr
$STN - Stantec interests me as an under-coveraged name, $1.3B market cap, 12.1X earnings - will have to do some more research
about 516 days ago by OptionRadar
$STN: KeyBanc Capital Mkts starts at Hold http://bit.ly/ca3V41
about 589 days ago by cbayna
Judge approved plans by Station Casinos $STN to auction off 9 of its gambling properties group headed by company insiders as the lead bidder
about 732 days ago by Convertbond
$FLIR $MA $STN all reveal a strong support at current levels with plenty of upside potential: http://equityclock.com/?p=896
about 828 days ago by EquityClock
$stn
about 845 days ago by daladar
@Honest_T Thanks for the $STN info. I will track it going forward and see how it shakes out.
about 933 days ago by buffalod
@iron100 $STN Funding sources 50% priv/50% pub. Could B good early cycle play on stim build. No pos yet, will watch as a new base may B bldg
about 934 days ago by Honest_T
@iron100 $STN Intl growth is incidental & only occurs when N. Am clients ask them to do work overseas.
about 934 days ago by Honest_T
@iron100 $STN Bldg seg growth from hospital, lab, and pharma ($PFE & $WYE large clients) hope to build on rep as #1 HC engineer in Canada.
about 934 days ago by Honest_T
@iron100 $STN's Industrial growth should come from wind farms, mine development, and oil & gas site work.
about 934 days ago by Honest_T
@iron100 $STN’s EPS growth rate has been 21% over last 10 years, but was reduced to 15%-20% over next 5 years.
about 934 days ago by Honest_T
@iron100 Cash flows are good, $STN has a FCF yield of 8.5%. Debt levels R manageable & paid down annually as $STN rolls up competitors.
about 934 days ago by Honest_T
@iron100 $STN was an interesting meeting yesterday. A consulting eng firm w/ no project risk, just an hourly fee for service.
about 934 days ago by Honest_T
@Iron100 agree with importance of div. projects & rev streams. $STN looks diversified, but meeting should clarify LT project funding.
about 935 days ago by Honest_T
RT @Honest_T Thats at least a start. Would need to study history and diversification of biz portfolio to ask deeper questions $STN
about 935 days ago by buffalod
@Honest_T $FLR is getting a boost from military infrastructure buildouts. Where do they see growth? Same or different. $STN
about 935 days ago by buffalod
@Honest_T I also noticed that they are somewhat NE US/SE Canada focused. How much will stimulus spending help them (if at all)? $STN
about 935 days ago by buffalod
@Honest_T Looking that their website (and checking earnings projections), they still see 10% growth. Is that from US, Canada, or abroad $STN
about 935 days ago by buffalod
@Honest_T Not as familiar w/them as other construction/eng consult. but wonder what'll drive their biz faster, infrastr. or land mgmt. $STN
about 935 days ago by buffalod

Recent Quotes

Symbol Price Chg Chg % Market Cap
STN 28.54 -1.82 -5.99% 1.383B
STMP 22.82 -1.74 -7.08% 400.82M
STM 4.865 -0.26 -4.98% 4.531B
STLY 3.92 +0.02 +0.51% 56.63M
SPAB 1.07 +0.04 +3.88%
SPA 8.77 -0.13 -1.46% 89.53M
SOXX 48.09 -2.13 -4.24%
SOXS 53.21 +5.89 +12.45%
SOXL 22.53 -2.99 -11.72%
SORL 2.80 +0.00 +0.00% 54.07M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close