Skip to main content
Stantec Inc. (TSX: STN)
Canada flag Canada · Delayed Price · Currency is CAD
114.88
+0.08 (0.07%)
Dec 19, 2024, 4:00 PM EST

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024114.90115.49114.12114.76114.76-0.03%89,293
Dec 18, 2024116.16116.87114.50114.80114.80-1.17%173,069
Dec 17, 2024116.50116.75115.93116.16116.16-0.72%235,300
Dec 16, 2024117.37118.64116.59117.00117.00-0.51%166,712
Dec 13, 2024117.96118.80117.12117.60117.60-0.67%222,745
Dec 12, 2024119.21119.66117.59118.39118.39-1.08%289,400
Dec 11, 2024119.92120.61119.26119.68119.68-0.05%195,500
Dec 10, 2024120.15120.96119.29119.74119.74-1.07%237,900
Dec 9, 2024121.83122.19120.80121.03121.03-1.15%247,300
Dec 6, 2024122.77123.92122.41122.44122.440.27%156,743
Dec 5, 2024122.93122.93121.18122.11122.11-0.79%161,600
Dec 4, 2024120.71123.18120.10123.08123.081.96%258,400
Dec 3, 2024121.78122.42120.50120.71120.71-0.96%397,936
Dec 2, 2024121.37122.40121.35121.88121.880.50%254,608
Nov 29, 2024121.00121.89120.80121.27121.270.17%166,900
Nov 28, 2024120.00121.54119.99121.06121.060.67%66,500
Nov 27, 2024119.81121.70119.81120.25120.25-0.44%336,500
Nov 26, 2024121.41122.83120.20120.78120.78-0.68%227,930
Nov 25, 2024120.08121.84120.08121.61121.611.29%609,010
Nov 22, 2024120.50120.99119.64120.06120.06-0.10%219,700
Nov 21, 2024117.75120.20117.75120.18120.182.18%216,336
Nov 20, 2024116.31117.67115.94117.62117.621.39%243,422
Nov 19, 2024114.69116.34114.69116.01116.010.30%197,735
Nov 18, 2024115.43116.19115.03115.66115.66-0.29%199,200
Nov 15, 2024115.93116.72115.87116.00116.00-0.53%275,000
Nov 14, 2024115.51117.36114.73116.62116.620.80%236,000
Nov 13, 2024114.29115.92114.21115.70115.700.91%322,400
Nov 12, 2024115.53115.67113.97114.66114.66-0.77%262,148
Nov 11, 2024114.85116.50113.34115.55115.553.02%364,200
Nov 8, 2024116.93116.93111.64112.16112.16-4.42%419,021
Nov 7, 2024117.86119.23116.93117.35117.35-0.06%290,903
Nov 6, 2024117.08117.98115.46117.42117.421.79%189,406
Nov 5, 2024114.39115.50114.39115.35115.350.65%97,400
Nov 4, 2024113.45114.95112.86114.61114.610.74%181,700
Nov 1, 2024113.43114.11113.25113.77113.770.73%136,000
Oct 31, 2024114.41114.49112.86112.94112.94-0.96%254,300
Oct 30, 2024114.46115.03113.80114.03114.03-0.70%151,800
Oct 29, 2024113.71115.04113.41114.83114.830.03%171,000
Oct 28, 2024113.84115.17113.84114.80114.801.02%141,520
Oct 25, 2024114.98114.98112.91113.64113.640.04%129,700
Oct 24, 2024113.81114.12112.59113.59113.59-0.47%129,400
Oct 23, 2024113.27114.53113.27114.13114.130.76%137,530
Oct 22, 2024115.49115.55113.21113.27113.27-2.64%151,800
Oct 21, 2024115.17117.31115.17116.34116.340.60%240,000
Oct 18, 2024114.02115.69113.17115.65115.651.77%1,594,800
Oct 17, 2024114.06114.06112.46113.64113.640.01%316,500
Oct 16, 2024114.92115.18113.58113.63113.63-0.73%404,906
Oct 15, 2024116.16117.09114.12114.47114.47-2.02%536,000
Oct 11, 2024113.76116.89113.76116.83116.832.77%330,000
Oct 10, 2024113.31113.77112.48113.68113.680.06%160,300
Oct 9, 2024112.97114.05112.60113.61113.610.44%333,300
Oct 8, 2024113.03113.75112.43113.11113.110.44%229,524
Oct 7, 2024111.81113.62111.81112.62112.620.27%153,010
Oct 4, 2024112.27112.97111.94112.32112.320.08%281,800
Oct 3, 2024108.35112.28108.35112.23112.233.53%410,000
Oct 2, 2024108.16109.47108.04108.40108.40-0.22%202,146
Oct 1, 2024108.39108.91107.19108.64108.64-0.11%218,104
Sep 30, 2024108.17109.11107.60108.76108.760.19%306,800
Sep 27, 2024108.93109.31107.75108.55108.55-0.46%140,336
Sep 26, 2024108.89109.47108.26109.05108.840.17%191,913
Sep 25, 2024108.84109.55108.79108.87108.66-0.07%172,000
Sep 24, 2024108.00109.13107.63108.95108.740.90%140,824
Sep 23, 2024108.81108.81106.91107.98107.77-0.76%202,523
Sep 20, 2024109.40109.59107.66108.81108.60-1.01%708,504
Sep 19, 2024108.98110.07108.75109.92109.712.16%425,300
Sep 18, 2024107.29108.47107.29107.60107.390.11%359,839
Sep 17, 2024107.74108.66106.82107.48107.27-0.23%276,200
Sep 16, 2024105.11107.93105.11107.73107.522.45%272,700
Sep 13, 2024106.02106.60104.95105.15104.95-0.92%500,500
Sep 12, 2024104.97106.37104.27106.13105.931.06%367,106
Sep 11, 2024104.64105.37103.48105.02104.820.46%398,128
Sep 10, 2024105.83106.32103.86104.54104.34-1.14%417,700
Sep 9, 2024106.34107.25105.58105.75105.550.05%327,620
Sep 6, 2024107.39108.23105.43105.70105.50-1.50%340,435
Sep 5, 2024107.99108.78107.15107.31107.10-0.63%290,824
Sep 4, 2024109.07109.56107.37107.99107.78-1.81%395,100
Sep 3, 2024110.19111.22109.29109.98109.77-0.35%311,400
Aug 30, 2024111.71112.00110.02110.37110.16-1.05%826,949
Aug 29, 2024111.61112.26111.02111.54111.330.19%187,930
Aug 28, 2024112.69113.21110.50111.33111.12-1.14%273,900
Aug 27, 2024113.52113.54111.91112.61112.39-1.08%280,649
Aug 26, 2024114.20114.32113.47113.84113.62-0.58%116,700
Aug 23, 2024115.10115.44113.68114.50114.28-0.49%173,820
Aug 22, 2024114.44115.38113.99115.06114.840.61%216,609
Aug 21, 2024113.00114.41112.10114.36114.141.20%200,329
Aug 20, 2024112.32113.50112.32113.00112.780.56%133,900
Aug 19, 2024113.29113.43112.02112.37112.15-0.77%147,000
Aug 16, 2024112.78113.91112.50113.24113.020.01%216,200
Aug 15, 2024112.03113.50112.03113.23113.011.62%164,047
Aug 14, 2024110.01111.70109.69111.42111.211.27%253,307
Aug 13, 2024109.06110.24108.83110.02109.811.39%178,000
Aug 12, 2024109.08109.24107.76108.51108.30-1.04%171,915
Aug 9, 2024111.54112.40108.98109.65109.44-2.10%339,134
Aug 8, 2024117.90117.90109.68112.00111.78-2.80%639,000
Aug 7, 2024117.31117.67114.24115.23115.01-1.22%239,340
Aug 6, 2024114.74117.81114.26116.65116.43-0.19%204,600
Aug 2, 2024120.00120.33115.76116.87116.64-3.71%362,035
Aug 1, 2024121.10122.57121.06121.37121.14-0.09%208,741
Jul 31, 2024119.18121.71118.50121.48121.252.77%266,600
Jul 30, 2024118.70119.34118.20118.20117.97-0.33%116,200