Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	132.57	133.23	130.64	133.07	-	0.32%	227,544
Nov 21, 2025	133.72	133.72	130.48	132.65	132.65	-0.10%	603,066
Nov 20, 2025	136.35	137.06	132.39	132.78	132.78	-1.58%	430,716
Nov 19, 2025	134.79	135.85	133.82	134.91	134.91	-0.36%	806,887
Nov 18, 2025	138.32	138.32	134.63	135.40	135.40	-2.90%	702,787
Nov 17, 2025	147.30	147.59	138.00	139.45	139.45	-6.18%	730,762
Nov 14, 2025	145.90	152.04	145.90	148.63	148.63	1.16%	890,685
Nov 13, 2025	150.03	151.33	146.80	146.92	146.92	-2.73%	587,049
Nov 12, 2025	151.41	152.21	150.37	151.04	151.04	0.02%	335,568
Nov 11, 2025	149.95	152.01	149.82	151.01	151.01	0.81%	187,527
Nov 10, 2025	151.72	152.75	149.26	149.79	149.79	-1.09%	246,620
Nov 7, 2025	152.97	152.97	150.30	151.44	151.44	-1.21%	273,086
Nov 6, 2025	158.13	158.13	153.22	153.29	153.29	-1.67%	260,574
Nov 5, 2025	152.03	156.03	152.03	155.90	155.90	2.55%	411,431
Nov 4, 2025	153.99	153.99	151.27	152.03	152.03	-1.22%	425,433
Nov 3, 2025	155.67	156.22	152.90	153.91	153.91	-0.91%	257,345
Oct 31, 2025	156.69	156.69	155.04	155.32	155.32	-0.67%	316,105
Oct 30, 2025	157.32	160.05	155.78	156.37	156.37	-0.69%	381,241
Oct 29, 2025	157.73	158.57	156.01	157.45	157.45	-0.69%	288,655
Oct 28, 2025	157.22	159.94	157.01	158.54	158.54	0.94%	258,919
Oct 27, 2025	156.98	157.54	155.77	157.06	157.06	0.14%	151,489
Oct 24, 2025	156.58	158.17	156.13	156.84	156.84	0.23%	165,414
Oct 23, 2025	157.44	157.61	156.03	156.48	156.48	-0.44%	173,152
Oct 22, 2025	158.86	159.56	156.43	157.17	157.17	-1.01%	246,640
Oct 21, 2025	156.99	158.97	155.75	158.78	158.78	1.13%	313,117
Oct 20, 2025	154.99	157.47	154.99	157.01	157.01	1.90%	397,363
Oct 17, 2025	154.64	154.83	153.40	154.08	154.08	-0.55%	287,606
Oct 16, 2025	158.38	158.39	154.78	154.93	154.93	-1.68%	332,065
Oct 15, 2025	158.00	159.99	155.84	157.58	157.58	-0.26%	301,723
Oct 14, 2025	154.51	158.31	154.49	157.99	157.99	3.11%	458,077
Oct 10, 2025	156.73	156.73	153.13	153.23	153.23	-1.74%	250,420
Oct 9, 2025	157.90	158.33	155.63	155.94	155.94	-1.19%	183,508
Oct 8, 2025	155.24	157.85	154.71	157.82	157.82	1.67%	336,139
Oct 7, 2025	154.85	155.82	154.16	155.23	155.23	0.28%	212,536
Oct 6, 2025	154.81	156.34	153.98	154.80	154.80	0.39%	291,967
Oct 3, 2025	152.10	154.49	152.10	154.20	154.20	1.20%	151,599
Oct 2, 2025	152.13	152.78	151.31	152.37	152.37	0.34%	165,107
Oct 1, 2025	149.83	152.25	149.67	151.86	151.86	1.18%	284,877
Sep 30, 2025	147.07	150.15	147.02	150.09	150.09	2.03%	420,593
Sep 29, 2025	147.69	148.33	146.78	147.10	147.10	-0.57%	303,621
Sep 26, 2025	150.17	150.56	147.55	147.95	147.73	-1.43%	217,586
Sep 25, 2025	148.64	150.34	147.66	150.09	149.86	0.75%	347,360
Sep 24, 2025	148.19	149.89	147.88	148.97	148.74	0.55%	293,496
Sep 23, 2025	154.17	154.29	147.38	148.16	147.93	-4.30%	386,744
Sep 22, 2025	150.46	154.94	150.21	154.82	154.58	2.37%	438,387
Sep 19, 2025	152.08	152.08	149.70	151.24	151.01	0.83%	1,594,610
Sep 18, 2025	150.29	152.50	149.96	150.00	149.77	-0.42%	255,518
Sep 17, 2025	150.83	152.66	150.46	150.64	150.41	-0.58%	205,018
Sep 16, 2025	153.14	153.14	151.01	151.52	151.29	-0.81%	224,455
Sep 15, 2025	153.23	153.40	151.90	152.76	152.53	-0.25%	318,798