Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

STN – Stantec Inc.

Last update: December 9, 2022 at 11:13 a.m.   (Real-time)

  • Last price: 66.440
  • Net change: 0.500
  • Bid price: 66.420
  • Ask price: 66.450
  • 30-day historical volatility: 23.18%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 195
Volume: 0
Open interest: 194
Volume: 0
December 16, 2022 20.95 21.70 21.45 0 0 0 45.00 0 0.05 0.05 0 50 0
December 16, 2022 18.00 18.65 18.20 0 0 0 48.00 0 0.09 0.05 0 0 0
December 16, 2022 17.00 17.65 17.20 0 0 0 49.00 0 0.05 0.05 0 0 0
December 16, 2022 16.00 16.65 16.20 0 0 0 50.00 0 0.05 0.05 0 0 0
December 16, 2022 14.00 14.65 14.25 0 0 0 52.00 0 0.09 0.05 0 0 0
December 16, 2022 12.05 12.70 12.25 0 0 0 54.00 0 0.05 0.05 0 0 0
December 16, 2022 11.05 11.70 11.25 0 0 0 55.00 0 0.05 0.05 0 4 0
December 16, 2022 10.05 10.70 10.25 0 0 0 56.00 0 0.09 0.05 0 35 0
December 16, 2022 8.10 8.70 8.25 0 0 0 58.00 0 0.05 0.05 0 0 0
December 16, 2022 6.35 6.70 6.25 0 0 0 60.00 0 0.09 0.06 0 28 0
December 16, 2022 4.35 4.75 4.30 0 0 0 62.00 0 0.10 0.10 0 0 0
December 16, 2022 2.45 2.75 2.40 0 0 0 64.00 0.07 0.22 0.30 0 0 0
December 16, 2022 1.65 1.90 1.60 0 0 0 65.00 0.21 0.40 0.60 0 0 0
December 16, 2022 1.00 1.30 1.00 0 4 0 66.00 0.47 0.75 1.00 0 0 0
December 16, 2022 0.17 0.39 0.28 0 7 0 68.00 1.60 1.95 2.30 0 3 0
December 16, 2022 0 0.10 0.10 0 45 0 70.00 3.25 3.65 4.15 0 7 0
December 16, 2022 0 0.09 0.05 0 2 0 72.00 5.20 5.65 6.15 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 74.00 7.25 7.65 8.15 0 0 0
December 16, 2022 0 0.12 0.12 0 3 0 75.00 8.20 8.65 9.15 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 76.00 9.20 9.65 10.15 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 80.00 13.20 13.65 14.15 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 90.00 23.20 23.65 24.15 0 0 0
January 20, 2023 18.10 18.80 18.30 0 0 0 48.00 0 0.07 0.07 0 0 0
January 20, 2023 16.15 16.80 16.30 0 0 0 50.00 0 0.09 0.08 0 0 0
January 20, 2023 14.15 14.80 14.30 0 0 0 52.00 0 0.10 0.10 0 0 0
January 20, 2023 12.15 12.85 12.30 0 0 0 54.00 0 0.10 0.10 0 0 0
January 20, 2023 10.20 10.90 10.35 0 0 0 56.00 0 0.13 0.15 0 0 0
January 20, 2023 8.30 8.90 8.45 0 0 0 58.00 0.06 0.19 0.24 0 0 0
January 20, 2023 6.45 7.15 6.65 0 0 0 60.00 0.20 0.34 0.44 0 0 0
January 20, 2023 4.95 5.40 4.95 0 0 0 62.00 0.45 0.65 0.75 0 12 0
January 20, 2023 3.40 3.75 3.50 0 8 0 64.00 0.85 1.10 1.30 0 0 0
January 20, 2023 2.15 2.45 2.15 0 12 0 66.00 1.50 1.80 2.10 0 0 0
January 20, 2023 1.20 1.40 1.30 0 10 0 68.00 2.55 2.85 3.25 0 0 0
January 20, 2023 0.55 0.80 0.70 0 14 0 70.00 3.80 4.30 4.70 0 0 0
January 20, 2023 0.25 0.39 0.39 0 0 0 72.00 5.45 5.95 6.35 0 0 0
January 20, 2023 0.10 0.20 0.20 0 0 0 74.00 7.30 7.75 8.20 0 0 0
January 20, 2023 0.01 0.14 0.14 0 0 0 76.00 9.30 9.70 10.15 0 0 0
February 17, 2023 20.10 20.90 20.45 0 0 0 46.00 0 0.16 0.20 0 0 0
February 17, 2023 18.10 18.90 18.50 0 0 0 48.00 0 0.16 0.19 0 12 0
February 17, 2023 16.20 17.10 16.55 0 0 0 50.00 0 0.19 0.10 0 0 0
February 17, 2023 14.20 15.15 14.60 0 0 0 52.00 0 0.10 0.15 0 0 0
February 17, 2023 12.35 13.15 12.65 0 0 0 54.00 0.05 0.15 0.20 0 23 0
February 17, 2023 10.45 11.30 11.00 0 0 0 56.00 0.15 0.25 0.30 0 0 0
February 17, 2023 8.70 9.50 9.00 0 0 0 58.00 0.26 0.40 0.45 0 0 0
February 17, 2023 7.20 7.75 7.25 0 7 0 60.00 0.50 0.65 0.70 0 0 0
February 17, 2023 5.55 6.10 5.70 0 0 0 62.00 0.80 1.00 1.15 0 0 0
February 17, 2023 4.05 4.45 4.15 0 0 0 64.00 1.35 1.55 1.75 0 0 0
February 17, 2023 2.80 3.20 2.90 0 0 0 66.00 2.05 2.35 2.60 0 0 0
February 17, 2023 1.85 2.15 1.95 0 27 0 68.00 3.00 3.40 3.70 0 0 0
February 17, 2023 1.10 1.40 1.25 0 8 0 70.00 4.25 4.75 5.10 0 0 0
February 17, 2023 0.60 0.85 0.80 0 7 0 72.00 5.70 6.25 6.65 0 0 0
February 17, 2023 0.35 0.50 0.45 0 0 0 74.00 7.50 8.20 8.45 0 0 0
February 17, 2023 0.15 0.30 0.30 0 0 0 76.00 9.30 9.85 10.30 0 0 0
March 17, 2023 21.40 22.10 21.65 0 0 0 45.00 0 0.14 0.15 0 20 0
March 17, 2023 18.70 19.15 18.70 0 0 0 48.00 0 0.10 0.10 0 0 0
March 17, 2023 16.45 17.25 16.75 0 0 0 50.00 0 0.15 0.15 0 0 0
March 17, 2023 14.85 15.30 14.85 0 0 0 52.00 0.06 0.20 0.20 0 0 0
March 17, 2023 12.65 13.40 13.00 0 0 0 54.00 0.16 0.30 0.30 0 0 0
March 17, 2023 11.70 12.55 12.05 0 0 0 55.00 0.21 0.35 0.40 0 0 0
March 17, 2023 11.15 11.55 11.40 0 0 0 56.00 0.30 0.40 0.45 0 0 0
March 17, 2023 9.35 9.85 9.40 0 0 0 58.00 0.50 0.65 0.70 0 0 0
March 17, 2023 7.65 8.10 7.75 0 15 0 60.00 0.70 0.95 1.05 0 0 0
March 17, 2023 6.10 6.60 6.20 0 0 0 62.00 1.15 1.35 1.55 0 0 0
March 17, 2023 4.70 5.10 4.80 0 0 0 64.00 1.70 1.95 2.20 0 0 0
March 17, 2023 4.10 4.50 4.20 0 10 0 65.00 2.05 2.35 2.60 0 0 0
March 17, 2023 3.45 3.80 3.60 0 0 0 66.00 2.45 2.80 3.10 0 0 0
March 17, 2023 2.45 2.80 2.55 0 0 0 68.00 3.40 3.85 4.20 0 0 0
March 17, 2023 1.70 2.00 1.80 0 8 0 70.00 4.65 5.10 5.40 0 0 0
March 17, 2023 1.10 1.35 1.25 0 0 0 72.00 6.00 6.50 6.95 0 0 0
March 17, 2023 0.70 0.90 0.85 0 0 0 74.00 7.65 8.15 8.60 0 0 0
March 17, 2023 0.55 0.75 0.70 0 0 0 75.00 8.50 9.05 9.45 0 0 0
March 17, 2023 0.40 0.60 0.55 0 0 0 76.00 9.40 9.95 10.35 0 0 0
March 17, 2023 0.15 0.25 0.25 0 0 0 80.00 13.15 13.75 14.20 0 0 0
April 21, 2023 11.40 11.95 11.50 0 0 0 56.00 0.55 0.70 0.75 0 0 0
April 21, 2023 9.60 10.25 9.80 0 0 0 58.00 0.80 1.00 1.10 0 0 0
April 21, 2023 8.05 8.55 8.20 0 0 0 60.00 1.10 1.35 1.50 0 0 0
April 21, 2023 6.60 7.10 6.75 0 0 0 62.00 1.55 1.85 2.05 0 0 0
April 21, 2023 5.25 5.75 5.40 0 0 0 64.00 2.15 2.55 2.75 0 0 0
April 21, 2023 4.00 4.50 4.30 0 0 0 66.00 3.00 3.40 3.60 0 0 0
April 21, 2023 3.00 3.50 3.30 0 0 0 68.00 3.95 4.40 4.70 0 0 0
April 21, 2023 2.25 2.65 2.45 0 0 0 70.00 5.10 5.55 5.90 0 0 0
April 21, 2023 1.60 1.95 1.85 0 0 0 72.00 6.40 7.00 7.40 0 0 0
April 21, 2023 1.15 1.45 1.35 0 0 0 74.00 7.95 8.55 9.00 0 0 0
April 21, 2023 0.80 1.05 0.95 0 0 0 76.00 9.65 10.25 10.70 0 0 0
May 19, 2023 11.70 12.30 11.90 0 0 0 56.00 0.70 0.85 0.95 0 0 0
May 19, 2023 8.50 9.15 8.70 0 0 0 60.00 1.40 1.60 1.75 0 0 0
May 19, 2023 7.05 7.65 7.30 0 0 0 62.00 1.85 2.15 2.35 0 0 0
May 19, 2023 5.80 6.30 5.95 0 0 0 64.00 2.55 2.85 3.10 0 0 0
May 19, 2023 4.65 5.00 4.80 0 0 0 66.00 3.30 3.70 4.00 0 0 0
May 19, 2023 3.60 4.00 3.80 0 0 0 68.00 4.25 4.70 5.00 0 0 0
May 19, 2023 2.70 3.20 2.95 0 0 0 70.00 5.40 5.90 6.25 0 0 0
May 19, 2023 2.05 2.40 2.25 0 0 0 72.00 6.70 7.25 7.65 0 0 0
May 19, 2023 1.50 1.85 1.75 0 0 0 74.00 8.20 8.80 9.15 0 0 0
May 19, 2023 1.10 1.40 1.30 0 0 0 76.00 9.85 10.40 10.85 0 0 0
June 16, 2023 21.65 22.60 22.15 0 0 0 45.00 0.05 0.20 0.20 0 0 0
June 16, 2023 18.75 19.75 19.35 0 0 0 48.00 0.15 0.30 0.35 0 0 0
June 16, 2023 16.95 17.90 17.50 0 0 0 50.00 0.30 0.40 0.45 0 0 0
June 16, 2023 12.85 13.45 13.10 0 0 0 55.00 0.75 0.95 1.00 0 0 0
June 16, 2023 8.85 9.55 9.15 0 0 0 60.00 1.65 1.90 2.05 0 0 0
June 16, 2023 5.60 6.20 5.85 0 0 0 65.00 3.15 3.60 3.80 0 0 0
June 16, 2023 3.20 3.70 3.50 0 6 0 70.00 5.60 6.20 6.60 0 0 0
June 16, 2023 1.65 2.05 1.90 0 1 0 75.00 9.20 9.75 10.15 0 0 0
June 16, 2023 0.80 1.05 1.00 0 0 0 80.00 13.40 14.35 14.50 0 0 0
June 16, 2023 0.15 0.30 0.30 0 0 0 90.00 23.10 24.15 24.40 0 0 0
September 15, 2023 22.30 23.10 22.65 0 0 0 45.00 0.15 0.30 0.30 0 0 0
September 15, 2023 17.75 18.55 18.15 0 0 0 50.00 0.45 0.65 0.70 0 0 0
September 15, 2023 13.55 14.40 13.90 0 0 0 55.00 1.00 1.25 1.35 0 0 0
September 15, 2023 9.75 10.50 10.10 0 0 0 60.00 2.10 2.35 2.50 0 0 0
September 15, 2023 6.60 7.10 6.80 0 0 0 65.00 3.75 4.10 4.40 0 0 0
September 15, 2023 4.20 4.60 4.40 0 0 0 70.00 6.25 6.70 7.00 0 0 0
September 15, 2023 2.45 2.85 2.70 0 0 0 75.00 9.60 10.10 10.55 0 0 0
September 15, 2023 1.35 1.70 1.60 0 1 0 80.00 13.60 14.40 14.90 0 0 0
September 15, 2023 0.35 0.55 0.55 0 0 0 90.00 23.15 23.95 24.45 0 0 0