Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
155.23
+0.43 (0.28%)
Oct 7, 2025, 4:00 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025154.85155.82154.16155.23155.230.28%212,536
Oct 6, 2025154.81156.34153.98154.80154.800.39%292,000
Oct 3, 2025152.10154.49152.10154.20154.201.20%151,600
Oct 2, 2025152.13152.78151.31152.37152.370.34%195,822
Oct 1, 2025149.83152.25149.67151.86151.861.18%284,900
Sep 30, 2025147.07150.15147.02150.09150.092.03%420,600
Sep 29, 2025147.69148.33146.78147.10147.10-0.57%303,621
Sep 26, 2025150.17150.56147.55147.95147.73-1.43%217,600
Sep 25, 2025148.64150.34147.66150.09149.860.75%347,400
Sep 24, 2025148.19149.89147.88148.97148.740.55%293,500
Sep 23, 2025154.17154.29147.38148.16147.93-4.30%386,744
Sep 22, 2025150.46154.94150.21154.82154.582.37%438,400
Sep 19, 2025152.08152.08149.70151.24151.010.83%1,594,610
Sep 18, 2025150.29152.50149.96150.00149.77-0.42%255,518
Sep 17, 2025150.83152.66150.46150.64150.41-0.58%205,018
Sep 16, 2025153.14153.14151.01151.52151.29-0.81%224,500
Sep 15, 2025153.23153.40151.90152.76152.53-0.25%318,800
Sep 12, 2025154.16155.26153.12153.14152.91-1.39%214,800
Sep 11, 2025151.17155.35151.17155.30155.062.70%250,000
Sep 10, 2025149.65151.34149.37151.21150.981.20%242,800
Sep 9, 2025149.80149.80147.69149.41149.180.58%448,200
Sep 8, 2025149.72149.72148.08148.55148.32-0.88%382,535
Sep 5, 2025151.19151.99148.23149.87149.64-0.86%243,207
Sep 4, 2025150.24152.15150.06151.17150.940.62%245,000
Sep 3, 2025149.52150.28149.08150.24150.010.66%209,400
Sep 2, 2025148.47149.86147.97149.25149.02-0.02%235,100
Aug 29, 2025151.82151.95149.13149.28149.06-1.40%247,231
Aug 28, 2025152.01152.01150.14151.40151.170.27%215,700
Aug 27, 2025149.63151.23149.63150.99150.770.41%198,717
Aug 26, 2025150.16151.03149.67150.37150.150.20%444,633
Aug 25, 2025152.73152.87150.05150.07149.85-2.08%225,526
Aug 22, 2025150.17153.37150.17153.25153.021.85%417,108
Aug 21, 2025147.58150.64146.94150.46150.242.24%348,100
Aug 20, 2025149.00149.76147.14147.16146.94-1.20%431,530
Aug 19, 2025147.00148.97146.72148.94148.721.62%215,900
Aug 18, 2025146.95147.38145.81146.56146.34-0.25%158,800
Aug 15, 2025146.88148.83145.21146.92146.700.07%350,900
Aug 14, 2025137.73147.00136.00146.81146.59-1.83%972,912
Aug 13, 2025149.92150.34147.65149.54149.32-0.52%406,803
Aug 12, 2025150.22150.54149.06150.32150.100.01%196,546
Aug 11, 2025150.73150.73149.00150.30150.08-0.29%189,313
Aug 8, 2025150.18151.23150.06150.74150.520.84%280,400
Aug 7, 2025150.94151.75148.93149.48149.26-1.52%390,414
Aug 6, 2025153.35153.35151.28151.78151.55-0.95%196,700
Aug 5, 2025153.68155.02152.38153.24153.012.22%335,849
Aug 1, 2025150.47150.47147.45149.91149.69-1.02%285,223
Jul 31, 2025152.27153.73150.95151.46151.23-0.53%339,300
Jul 30, 2025149.39152.57149.39152.27152.041.81%340,122
Jul 29, 2025149.22149.96149.00149.57149.350.32%577,500
Jul 28, 2025151.06151.13149.01149.10148.88-1.35%232,900