TMX group TMXmoney

Stantec Inc. (STN)
Market: CDN Consolidated
$ 73.655
Sep 2, 2014, 9:49 AM EDT
Change: -0.445 (-0.60%)
Volume: 7,356
Day Low
73.60
Day High
73.965
Company Chart
Detailed Quote
Open: 73.87 EPS: 3.43
High: 73.965 Ex-Div Date: 09/24/2014
Low: 73.60 Dividend: 0.185 
Prev. Close: 74.10 Yield: 0.999
Bid: 73.63 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 46,799,828.00
Ask: 73.68 P/E Ratio: 21.600
Ask Size: 100.00 P/B Ratio: 3.574
Market Cap: 3,447,041,331 Exchange: TSX
Beta: 0.777 VWAP: 73.768478
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 73.66 73.63 73.68 73.87 73.97 73.60 7,356 100% -0.45 -0.601% 09/02/2014 9:48 AM
TSX 73.69 73.60 73.68 73.87 73.97 73.63 5,856 79.61% -0.41 -0.553% 09/02/2014 9:48 AM
Alpha 73.68 73.63 73.78 73.60 73.68 73.60 500 6.80% -0.42 -0.567% 09/02/2014 9:46 AM
TMX Select 73.88 73.62 74.43 73.88 73.88 73.88 100 1.36% -0.22 -0.297% 09/02/2014 9:30 AM
Chi-X 73.68 73.56 73.75 73.71 73.71 73.63 400 5.44% -0.32 -0.432% 09/02/2014 9:45 AM
Omega 73.99 73.09 74.74 0.00 0.00 0.00 0 0% 0.00 0.00% 08/29/2014 3:58 PM
Pure 74.01 73.51 73.79 0.00 0.00 0.00 0 0% 0.00 0.00% 08/29/2014 3:43 PM
TriAct 73.66 N/A N/A 73.71 73.71 73.63 500 6.80% -0.35 -0.466% 09/02/2014 9:48 AM
CX2 74.03 73.52 73.80 0.00 0.00 0.00 0 0% 0.00 0.00% 08/29/2014 3:59 PM

All times are in ET.

News Headlines for Stantec Inc.
9:01 AM EDT
August 28, 2014
Stantec signs letter of intent to acquire Penfield & Smith - Marketwired
9:00 AM EDT
August 28, 2014
Stantec signs letter of intent to acquire Penfield & Smith - Marketwired
9:01 AM EDT
August 13, 2014
ADD Inc Signs Letter of Intent to merge with Stantec - Marketwired
9:00 AM EDT
August 13, 2014
ADD Inc Signs Letter of Intent to merge with Stantec - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 9:48 AM EDT 73.655 100 -0.45 TCM 014 002
09/02/2014 9:48 AM EDT 73.69 100 -0.41 TSX 013 002
09/02/2014 9:48 AM EDT 73.69 100 -0.41 TSX 013 053
09/02/2014 9:48 AM EDT 73.68 100 -0.42 TSX 001 072
09/02/2014 9:48 AM EDT 73.67 100 -0.43 TSX 001 039
09/02/2014 9:48 AM EDT 73.655 100 -0.45 TSX 014 002
09/02/2014 9:48 AM EDT 73.68 200 -0.42 TSX 014 079
09/02/2014 9:46 AM EDT 73.68 100 -0.42 ALPHA 014 014
09/02/2014 9:46 AM EDT 73.65 100 -0.45 TCM 014 002
09/02/2014 9:46 AM EDT 73.65 100 -0.45 TSX 079 079
09/02/2014 9:46 AM EDT 73.66 100 -0.44 TSX 001 079
09/02/2014 9:45 AM EDT 73.68 100 -0.42 CHIX 001 039
09/02/2014 9:45 AM EDT 73.65 100 -0.45 TSX 014 002
09/02/2014 9:45 AM EDT W 73.66 100 -0.44 TSX 001 002
09/02/2014 9:45 AM EDT 73.66 100 -0.44 TSX 014 085
09/02/2014 9:45 AM EDT 73.66 100 -0.44 TSX 014 079
09/02/2014 9:45 AM EDT 73.66 100 -0.44 ALPHA 014 222
09/02/2014 9:45 AM EDT 73.66 100 -0.44 ALPHA 014 014
09/02/2014 9:44 AM EDT 73.625 100 -0.48 TCM 014 002
09/02/2014 9:44 AM EDT 73.625 100 -0.48 TSX 014 079
09/02/2014 9:44 AM EDT 73.66 100 -0.44 TSX 001 039
09/02/2014 9:44 AM EDT 73.625 100 -0.48 TSX 014 002
09/02/2014 9:44 AM EDT 73.67 200 -0.43 TSX 014 001
09/02/2014 9:44 AM EDT 73.67 100 -0.43 ALPHA 014 014
09/02/2014 9:44 AM EDT 73.625 100 -0.48 TCM 014 002
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.