Skip to main content
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
108.40
-0.53 (-0.49%)
Feb 21, 2025, 4:00 PM EST

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025110.89110.89108.55108.93108.93-2.03%176,079
Feb 19, 2025109.81111.34109.33111.19111.191.70%192,300
Feb 18, 2025109.50109.68109.00109.33109.33-0.21%288,410
Feb 14, 2025110.73111.01109.37109.56109.56-0.80%202,300
Feb 13, 2025110.18110.97109.67110.44110.440.62%202,000
Feb 12, 2025109.97111.29109.45109.76109.76-0.58%179,541
Feb 11, 2025111.41111.44110.00110.40110.40-1.45%182,300
Feb 10, 2025110.24112.48110.16112.02112.022.22%214,100
Feb 7, 2025109.34109.91108.61109.59109.590.27%362,100
Feb 6, 2025109.31110.70108.99109.30109.30-0.14%208,315
Feb 5, 2025108.80109.81108.40109.45109.450.78%190,731
Feb 4, 2025109.30110.06107.80108.60108.60-0.09%265,800
Feb 3, 2025109.03110.50107.23108.70108.70-3.35%496,900
Jan 31, 2025114.48115.91112.34112.47112.47-1.77%265,023
Jan 30, 2025114.75116.33113.97114.50114.500.20%271,000
Jan 29, 2025112.29114.72112.29114.27114.271.02%196,011
Jan 28, 2025113.98113.98112.13113.12113.12-0.21%184,312
Jan 27, 2025116.02116.02113.21113.36113.36-2.78%274,132
Jan 24, 2025116.09116.93115.74116.60116.600.20%169,721
Jan 23, 2025115.17117.40114.96116.37116.371.02%192,414
Jan 22, 2025112.24115.30110.88115.19115.192.63%187,134
Jan 21, 2025111.97112.43111.39112.24112.240.24%162,600
Jan 20, 2025112.18112.79111.67111.97111.97-0.12%37,800
Jan 17, 2025110.42112.23110.00112.11112.111.71%181,700
Jan 16, 2025111.08111.08109.83110.23110.23-0.60%261,018
Jan 15, 2025112.16112.60110.80110.90110.90-0.38%200,603
Jan 14, 2025110.63111.86110.63111.32111.320.96%213,200
Jan 13, 2025109.25110.45107.94110.26110.260.26%223,914
Jan 10, 2025110.41111.11108.74109.97109.97-0.98%236,205
Jan 9, 2025110.59111.42110.29111.06111.060.38%94,100
Jan 8, 2025110.61110.96109.50110.64110.64-0.29%198,100
Jan 7, 2025110.92111.36110.43110.96110.960.48%239,512
Jan 6, 2025114.58114.91110.22110.43110.43-3.44%201,200
Jan 3, 2025113.15114.43113.15114.36114.361.11%124,015
Jan 2, 2025113.07113.62112.62113.11113.110.29%143,406
Dec 31, 2024112.60113.00112.18112.78112.780.01%144,300
Dec 30, 2024112.90113.25111.74112.77112.56-0.82%99,312
Dec 27, 2024114.61114.76113.16113.70113.49-0.73%322,135
Dec 24, 2024113.76114.54113.32114.54114.330.52%52,100
Dec 23, 2024113.93114.06113.13113.95113.740.08%143,633
Dec 20, 2024114.49115.19113.67113.86113.65-0.89%404,447
Dec 19, 2024114.90115.49114.12114.88114.670.07%182,218
Dec 18, 2024116.16116.87114.50114.80114.59-1.17%173,100
Dec 17, 2024116.50116.75115.93116.16115.94-0.72%235,300
Dec 16, 2024117.37118.64116.59117.00116.78-0.51%166,712
Dec 13, 2024117.96118.80117.12117.60117.38-0.67%222,745
Dec 12, 2024119.21119.66117.59118.39118.17-1.08%289,400
Dec 11, 2024119.92120.61119.26119.68119.46-0.05%195,500
Dec 10, 2024120.15120.96119.29119.74119.52-1.07%237,900
Dec 9, 2024121.83122.19120.80121.03120.80-1.15%247,300
Dec 6, 2024122.77123.92122.41122.44122.210.27%156,743
Dec 5, 2024122.93122.93121.18122.11121.88-0.79%161,600
Dec 4, 2024120.71123.18120.10123.08122.851.96%258,400
Dec 3, 2024121.78122.42120.50120.71120.49-0.96%397,936
Dec 2, 2024121.37122.40121.35121.88121.650.50%254,608
Nov 29, 2024121.00121.89120.80121.27121.040.17%166,900
Nov 28, 2024120.00121.54119.99121.06120.830.67%66,500
Nov 27, 2024119.81121.70119.81120.25120.03-0.44%336,500
Nov 26, 2024121.41122.83120.20120.78120.56-0.68%227,930
Nov 25, 2024120.08121.84120.08121.61121.381.29%609,010
Nov 22, 2024120.50120.99119.64120.06119.84-0.10%219,700
Nov 21, 2024117.75120.20117.75120.18119.962.18%216,336
Nov 20, 2024116.31117.67115.94117.62117.401.39%243,422
Nov 19, 2024114.69116.34114.69116.01115.790.30%197,735
Nov 18, 2024115.43116.19115.03115.66115.44-0.29%199,200
Nov 15, 2024115.93116.72115.87116.00115.78-0.53%275,000
Nov 14, 2024115.51117.36114.73116.62116.400.80%236,000
Nov 13, 2024114.29115.92114.21115.70115.480.91%322,400
Nov 12, 2024115.53115.67113.97114.66114.45-0.77%262,148
Nov 11, 2024114.85116.50113.34115.55115.333.02%364,200
Nov 8, 2024116.93116.93111.64112.16111.95-4.42%419,021
Nov 7, 2024117.86119.23116.93117.35117.13-0.06%290,903
Nov 6, 2024117.08117.98115.46117.42117.201.79%189,406
Nov 5, 2024114.39115.50114.39115.35115.140.65%97,400
Nov 4, 2024113.45114.95112.86114.61114.400.74%181,700
Nov 1, 2024113.43114.11113.25113.77113.560.73%136,000
Oct 31, 2024114.41114.49112.86112.94112.73-0.96%254,300
Oct 30, 2024114.46115.03113.80114.03113.82-0.70%151,800
Oct 29, 2024113.71115.04113.41114.83114.620.03%171,000
Oct 28, 2024113.84115.17113.84114.80114.591.02%141,520
Oct 25, 2024114.98114.98112.91113.64113.430.04%129,700
Oct 24, 2024113.81114.12112.59113.59113.38-0.47%129,400
Oct 23, 2024113.27114.53113.27114.13113.920.76%137,530
Oct 22, 2024115.49115.55113.21113.27113.06-2.64%151,800
Oct 21, 2024115.17117.31115.17116.34116.120.60%240,000
Oct 18, 2024114.02115.69113.17115.65115.431.77%1,594,800
Oct 17, 2024114.06114.06112.46113.64113.430.01%316,500
Oct 16, 2024114.92115.18113.58113.63113.42-0.73%404,906
Oct 15, 2024116.16117.09114.12114.47114.26-2.02%536,000
Oct 11, 2024113.76116.89113.76116.83116.612.77%330,000
Oct 10, 2024113.31113.77112.48113.68113.470.06%160,300
Oct 9, 2024112.97114.05112.60113.61113.400.44%333,300
Oct 8, 2024113.03113.75112.43113.11112.900.44%229,524
Oct 7, 2024111.81113.62111.81112.62112.410.27%153,010
Oct 4, 2024112.27112.97111.94112.32112.110.08%281,800
Oct 3, 2024108.35112.28108.35112.23112.023.53%410,000
Oct 2, 2024108.16109.47108.04108.40108.20-0.22%202,146
Oct 1, 2024108.39108.91107.19108.64108.44-0.11%218,104
Sep 30, 2024108.17109.11107.60108.76108.560.19%306,800
Sep 27, 2024108.93109.31107.75108.55108.35-0.46%140,336