Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
149.03
+1.32 (0.89%)
Jul 3, 2025, 4:00 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025148.12149.75148.12149.03149.030.89%143,825
Jul 2, 2025147.51147.92146.12147.71147.71-0.31%358,000
Jun 30, 2025150.68150.94147.20148.17148.17-1.36%386,400
Jun 27, 2025147.40150.28147.17150.21149.991.73%500,504
Jun 26, 2025146.91147.81145.96147.66147.440.47%338,733
Jun 25, 2025146.84147.76146.16146.97146.750.14%240,300
Jun 24, 2025147.10147.66146.39146.77146.550.26%142,510
Jun 23, 2025144.46146.62144.46146.39146.171.25%151,833
Jun 20, 2025145.97146.75143.99144.58144.36-0.68%591,506
Jun 19, 2025144.66145.98144.64145.57145.35-0.10%51,147
Jun 18, 2025145.31146.29144.91145.72145.500.28%202,500
Jun 17, 2025146.06146.33144.64145.31145.09-0.95%236,206
Jun 16, 2025145.45146.83145.32146.71146.491.28%272,200
Jun 13, 2025145.90146.94144.55144.85144.63-1.37%311,139
Jun 12, 2025146.44147.57146.44146.86146.640.14%211,017
Jun 11, 2025144.39147.58144.35146.65146.431.65%354,000
Jun 10, 2025143.85144.66143.07144.27144.050.40%241,600
Jun 9, 2025145.26145.97143.45143.69143.47-1.25%155,600
Jun 6, 2025144.26145.59144.18145.51145.291.19%270,100
Jun 5, 2025144.03145.03143.38143.80143.58-0.50%253,900
Jun 4, 2025143.67145.03142.83144.52144.300.40%273,200
Jun 3, 2025143.33144.04142.24143.95143.730.43%209,447
Jun 2, 2025140.60143.59140.12143.34143.131.54%193,300
May 30, 2025142.78143.54140.61141.17140.96-1.39%682,000
May 29, 2025143.92143.92142.61143.16142.95-0.53%288,500
May 28, 2025142.58144.38142.58143.93143.710.73%232,828
May 27, 2025142.12143.31141.01142.88142.671.00%327,611
May 26, 2025141.00141.46139.52141.46141.251.17%120,114
May 23, 2025138.27140.75138.27139.82139.610.04%253,200
May 22, 2025138.92140.15138.20139.76139.550.58%588,300
May 21, 2025141.49142.44138.64138.96138.75-1.94%449,442
May 20, 2025139.60143.95139.60141.71141.500.08%430,547
May 16, 2025139.38142.42138.48141.60141.391.59%511,500
May 15, 2025134.22139.69134.22139.38139.175.35%434,600
May 14, 2025131.69133.21130.83132.30132.100.30%367,730
May 13, 2025131.18133.59131.18131.90131.700.86%285,600
May 12, 2025132.87133.36130.40130.77130.57-0.43%216,000
May 9, 2025130.71131.43129.48131.34131.140.53%245,100
May 8, 2025128.80132.00127.54130.65130.453.46%370,700
May 7, 2025126.01126.65125.27126.28126.090.37%252,138
May 6, 2025125.99126.85125.36125.82125.63-0.60%238,141
May 5, 2025126.00127.31125.64126.58126.390.02%125,209
May 2, 2025125.62126.90124.28126.56126.371.65%255,400
May 1, 2025121.05124.94120.64124.51124.322.90%217,720
Apr 30, 2025120.55121.30119.34121.00120.82-457,500
Apr 29, 2025120.51121.68120.48121.00120.820.04%179,548
Apr 28, 2025120.69121.81120.41120.95120.770.26%133,500
Apr 25, 2025120.95121.75119.87120.64120.46-1.23%145,012
Apr 24, 2025120.80122.22120.18122.14121.961.45%157,508
Apr 23, 2025119.67121.16119.26120.40120.222.49%292,507