Stantec Inc. (TSX:STN)
120.64
-1.50 (-1.23%)
Apr 25, 2025, 4:00 PM EDT
Stantec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 120.95 | 121.75 | 119.87 | 120.64 | 120.64 | -1.23% | 145,012 |
Apr 24, 2025 | 120.80 | 122.22 | 120.18 | 122.14 | 122.14 | 1.45% | 157,508 |
Apr 23, 2025 | 119.67 | 121.16 | 119.26 | 120.40 | 120.40 | 2.49% | 292,507 |
Apr 22, 2025 | 119.80 | 121.63 | 117.34 | 117.47 | 117.47 | -1.40% | 272,000 |
Apr 21, 2025 | 120.00 | 120.03 | 117.68 | 119.14 | 119.14 | -1.44% | 153,100 |
Apr 17, 2025 | 121.31 | 121.53 | 120.22 | 120.88 | 120.88 | 0.34% | 133,300 |
Apr 16, 2025 | 120.84 | 121.20 | 119.71 | 120.47 | 120.47 | -0.52% | 290,300 |
Apr 15, 2025 | 119.38 | 121.41 | 119.31 | 121.10 | 121.10 | 1.44% | 317,500 |
Apr 14, 2025 | 119.31 | 119.71 | 118.31 | 119.38 | 119.38 | 0.65% | 230,419 |
Apr 11, 2025 | 116.42 | 118.62 | 115.88 | 118.61 | 118.61 | 1.91% | 188,000 |
Apr 10, 2025 | 118.93 | 118.93 | 115.20 | 116.39 | 116.39 | -3.43% | 255,541 |
Apr 9, 2025 | 112.40 | 121.07 | 111.98 | 120.53 | 120.53 | 7.20% | 285,600 |
Apr 8, 2025 | 116.80 | 117.13 | 111.11 | 112.43 | 112.43 | -1.16% | 432,016 |
Apr 7, 2025 | 111.07 | 114.97 | 109.74 | 113.75 | 113.75 | -0.41% | 410,500 |
Apr 4, 2025 | 117.19 | 117.51 | 113.84 | 114.22 | 114.22 | -4.19% | 415,337 |
Apr 3, 2025 | 119.68 | 122.64 | 119.00 | 119.21 | 119.21 | -2.32% | 417,132 |
Apr 2, 2025 | 119.74 | 122.09 | 119.27 | 122.04 | 122.04 | 1.90% | 240,927 |
Apr 1, 2025 | 119.20 | 120.66 | 118.47 | 119.76 | 119.76 | 0.40% | 227,600 |
Mar 31, 2025 | 116.18 | 119.51 | 116.18 | 119.28 | 119.28 | 1.53% | 343,800 |
Mar 28, 2025 | 119.17 | 119.86 | 116.97 | 117.48 | 117.48 | -1.65% | 221,500 |
Mar 27, 2025 | 119.12 | 120.52 | 118.15 | 119.45 | 119.23 | -0.14% | 221,110 |
Mar 26, 2025 | 120.19 | 121.10 | 119.11 | 119.62 | 119.39 | -0.13% | 203,537 |
Mar 25, 2025 | 119.43 | 120.20 | 118.95 | 119.77 | 119.54 | 0.27% | 131,425 |
Mar 24, 2025 | 118.42 | 120.04 | 118.42 | 119.45 | 119.23 | 1.43% | 238,045 |
Mar 21, 2025 | 119.11 | 119.11 | 117.56 | 117.77 | 117.55 | -1.63% | 312,608 |
Mar 20, 2025 | 119.31 | 119.85 | 118.73 | 119.72 | 119.49 | -0.28% | 149,549 |
Mar 19, 2025 | 118.17 | 120.07 | 118.17 | 120.06 | 119.83 | 1.77% | 172,845 |
Mar 18, 2025 | 119.32 | 119.75 | 117.44 | 117.97 | 117.75 | -1.21% | 203,803 |
Mar 17, 2025 | 118.24 | 119.55 | 118.06 | 119.42 | 119.20 | 0.84% | 300,614 |
Mar 14, 2025 | 116.35 | 118.46 | 116.35 | 118.42 | 118.20 | 2.02% | 291,100 |
Mar 13, 2025 | 117.32 | 117.72 | 115.60 | 116.08 | 115.86 | -1.83% | 304,248 |
Mar 12, 2025 | 116.48 | 118.43 | 116.09 | 118.24 | 118.02 | 1.60% | 368,000 |
Mar 11, 2025 | 119.34 | 120.15 | 116.22 | 116.38 | 116.16 | -3.71% | 463,000 |
Mar 10, 2025 | 117.26 | 120.87 | 117.26 | 120.86 | 120.63 | 1.73% | 470,200 |
Mar 7, 2025 | 118.50 | 119.12 | 117.34 | 118.80 | 118.58 | -0.17% | 296,241 |
Mar 6, 2025 | 118.33 | 119.54 | 118.06 | 119.00 | 118.78 | -0.41% | 264,031 |
Mar 5, 2025 | 118.52 | 120.02 | 117.83 | 119.49 | 119.26 | 1.26% | 352,648 |
Mar 4, 2025 | 120.02 | 121.15 | 117.96 | 118.00 | 117.78 | -2.82% | 313,047 |
Mar 3, 2025 | 123.04 | 124.47 | 121.02 | 121.43 | 121.20 | -1.48% | 229,502 |
Feb 28, 2025 | 122.14 | 123.83 | 121.03 | 123.26 | 123.03 | 0.88% | 597,700 |
Feb 27, 2025 | 126.84 | 126.84 | 121.90 | 122.18 | 121.95 | -4.64% | 681,300 |
Feb 26, 2025 | 122.14 | 129.39 | 121.45 | 128.12 | 127.88 | 6.83% | 898,743 |
Feb 25, 2025 | 111.71 | 120.00 | 111.66 | 119.93 | 119.70 | 10.02% | 592,700 |
Feb 24, 2025 | 108.21 | 109.66 | 108.09 | 109.01 | 108.80 | 0.56% | 240,400 |
Feb 21, 2025 | 109.46 | 109.46 | 108.16 | 108.40 | 108.20 | -0.49% | 229,100 |
Feb 20, 2025 | 110.89 | 110.89 | 108.55 | 108.93 | 108.72 | -2.03% | 176,100 |
Feb 19, 2025 | 109.81 | 111.34 | 109.33 | 111.19 | 110.98 | 1.70% | 192,300 |
Feb 18, 2025 | 109.50 | 109.68 | 109.00 | 109.33 | 109.12 | -0.21% | 288,410 |
Feb 14, 2025 | 110.73 | 111.01 | 109.37 | 109.56 | 109.35 | -0.80% | 202,300 |
Feb 13, 2025 | 110.18 | 110.97 | 109.67 | 110.44 | 110.23 | 0.62% | 202,000 |