Stantec Inc. (TSX:STN)
149.57
+0.47 (0.32%)
Jul 29, 2025, 4:00 PM EDT
Stantec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 149.22 | 149.96 | 149.00 | 149.50 | 149.50 | 0.27% | 200,573 |
Jul 28, 2025 | 151.06 | 151.13 | 149.01 | 149.10 | 149.10 | -1.35% | 232,900 |
Jul 25, 2025 | 151.63 | 152.34 | 150.77 | 151.14 | 151.14 | -0.09% | 251,600 |
Jul 24, 2025 | 152.19 | 152.49 | 151.07 | 151.27 | 151.27 | -0.43% | 153,500 |
Jul 23, 2025 | 151.55 | 152.60 | 150.87 | 151.93 | 151.93 | 0.60% | 223,304 |
Jul 22, 2025 | 151.57 | 152.97 | 150.69 | 151.03 | 151.03 | -1.17% | 147,509 |
Jul 21, 2025 | 154.61 | 154.89 | 152.61 | 152.82 | 152.82 | -0.60% | 113,300 |
Jul 18, 2025 | 152.69 | 153.78 | 152.27 | 153.74 | 153.74 | 0.69% | 176,400 |
Jul 17, 2025 | 151.26 | 153.03 | 151.26 | 152.69 | 152.69 | 0.96% | 182,900 |
Jul 16, 2025 | 152.74 | 153.09 | 149.47 | 151.24 | 151.24 | -0.83% | 221,700 |
Jul 15, 2025 | 153.35 | 153.60 | 152.27 | 152.50 | 152.50 | -0.46% | 191,549 |
Jul 14, 2025 | 150.98 | 153.62 | 150.66 | 153.21 | 153.21 | 1.49% | 210,100 |
Jul 11, 2025 | 149.90 | 151.25 | 149.85 | 150.96 | 150.96 | 0.05% | 184,420 |
Jul 10, 2025 | 149.47 | 151.28 | 149.30 | 150.89 | 150.89 | 0.31% | 169,600 |
Jul 9, 2025 | 149.60 | 150.91 | 149.41 | 150.43 | 150.43 | 0.76% | 169,700 |
Jul 8, 2025 | 150.00 | 150.06 | 148.99 | 149.29 | 149.29 | -0.33% | 270,721 |
Jul 7, 2025 | 149.07 | 150.25 | 147.83 | 149.79 | 149.79 | 0.50% | 183,204 |
Jul 4, 2025 | 148.27 | 149.43 | 148.27 | 149.04 | 149.04 | 0.01% | 72,118 |
Jul 3, 2025 | 148.12 | 149.75 | 148.12 | 149.03 | 149.03 | 0.89% | 144,725 |
Jul 2, 2025 | 147.51 | 147.92 | 146.12 | 147.71 | 147.71 | -0.31% | 358,000 |
Jun 30, 2025 | 150.68 | 150.94 | 147.20 | 148.17 | 148.17 | -1.36% | 386,400 |
Jun 27, 2025 | 147.40 | 150.28 | 147.17 | 150.21 | 149.99 | 1.73% | 500,504 |
Jun 26, 2025 | 146.91 | 147.81 | 145.96 | 147.66 | 147.44 | 0.47% | 338,733 |
Jun 25, 2025 | 146.84 | 147.76 | 146.16 | 146.97 | 146.75 | 0.14% | 240,300 |
Jun 24, 2025 | 147.10 | 147.66 | 146.39 | 146.77 | 146.55 | 0.26% | 142,510 |
Jun 23, 2025 | 144.46 | 146.62 | 144.46 | 146.39 | 146.17 | 1.25% | 151,833 |
Jun 20, 2025 | 145.97 | 146.75 | 143.99 | 144.58 | 144.36 | -0.68% | 591,506 |
Jun 19, 2025 | 144.66 | 145.98 | 144.64 | 145.57 | 145.35 | -0.10% | 51,147 |
Jun 18, 2025 | 145.31 | 146.29 | 144.91 | 145.72 | 145.50 | 0.28% | 202,500 |
Jun 17, 2025 | 146.06 | 146.33 | 144.64 | 145.31 | 145.09 | -0.95% | 236,206 |
Jun 16, 2025 | 145.45 | 146.83 | 145.32 | 146.71 | 146.49 | 1.28% | 272,200 |
Jun 13, 2025 | 145.90 | 146.94 | 144.55 | 144.85 | 144.63 | -1.37% | 311,139 |
Jun 12, 2025 | 146.44 | 147.57 | 146.44 | 146.86 | 146.64 | 0.14% | 211,017 |
Jun 11, 2025 | 144.39 | 147.58 | 144.35 | 146.65 | 146.43 | 1.65% | 354,000 |
Jun 10, 2025 | 143.85 | 144.66 | 143.07 | 144.27 | 144.05 | 0.40% | 241,600 |
Jun 9, 2025 | 145.26 | 145.97 | 143.45 | 143.69 | 143.47 | -1.25% | 155,600 |
Jun 6, 2025 | 144.26 | 145.59 | 144.18 | 145.51 | 145.29 | 1.19% | 270,100 |
Jun 5, 2025 | 144.03 | 145.03 | 143.38 | 143.80 | 143.58 | -0.50% | 253,900 |
Jun 4, 2025 | 143.67 | 145.03 | 142.83 | 144.52 | 144.30 | 0.40% | 273,200 |
Jun 3, 2025 | 143.33 | 144.04 | 142.24 | 143.95 | 143.73 | 0.43% | 209,447 |
Jun 2, 2025 | 140.60 | 143.59 | 140.12 | 143.34 | 143.13 | 1.54% | 193,300 |
May 30, 2025 | 142.78 | 143.54 | 140.61 | 141.17 | 140.96 | -1.39% | 682,000 |
May 29, 2025 | 143.92 | 143.92 | 142.61 | 143.16 | 142.95 | -0.53% | 288,500 |
May 28, 2025 | 142.58 | 144.38 | 142.58 | 143.93 | 143.71 | 0.73% | 232,828 |
May 27, 2025 | 142.12 | 143.31 | 141.01 | 142.88 | 142.67 | 1.00% | 327,611 |
May 26, 2025 | 141.00 | 141.46 | 139.52 | 141.46 | 141.25 | 1.17% | 120,114 |
May 23, 2025 | 138.27 | 140.75 | 138.27 | 139.82 | 139.61 | 0.04% | 253,200 |
May 22, 2025 | 138.92 | 140.15 | 138.20 | 139.76 | 139.55 | 0.58% | 588,300 |
May 21, 2025 | 141.49 | 142.44 | 138.64 | 138.96 | 138.75 | -1.94% | 449,442 |
May 20, 2025 | 139.60 | 143.95 | 139.60 | 141.71 | 141.50 | 0.08% | 430,547 |