Skip to main content
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
117.48
-1.75 (-1.46%)
Mar 28, 2025, 4:00 PM EST

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025119.17119.86116.97117.48117.48-1.65%221,479
Mar 27, 2025119.12120.52118.15119.45119.45-0.14%221,110
Mar 26, 2025120.19121.10119.11119.62119.62-0.13%203,537
Mar 25, 2025119.43120.20118.95119.77119.770.27%131,425
Mar 24, 2025118.42120.04118.42119.45119.451.43%238,045
Mar 21, 2025119.11119.11117.56117.77117.77-1.63%312,608
Mar 20, 2025119.31119.85118.73119.72119.72-0.28%149,549
Mar 19, 2025118.17120.07118.17120.06120.061.77%172,845
Mar 18, 2025119.32119.75117.44117.97117.97-1.21%203,803
Mar 17, 2025118.24119.55118.06119.42119.420.84%300,614
Mar 14, 2025116.35118.46116.35118.42118.422.02%291,100
Mar 13, 2025117.32117.72115.60116.08116.08-1.83%304,248
Mar 12, 2025116.48118.43116.09118.24118.241.60%368,000
Mar 11, 2025119.34120.15116.22116.38116.38-3.71%463,000
Mar 10, 2025117.26120.87117.26120.86120.861.73%470,200
Mar 7, 2025118.50119.12117.34118.80118.80-0.17%296,241
Mar 6, 2025118.33119.54118.06119.00119.00-0.41%264,031
Mar 5, 2025118.52120.02117.83119.49119.491.26%352,648
Mar 4, 2025120.02121.15117.96118.00118.00-2.82%313,047
Mar 3, 2025123.04124.47121.02121.43121.43-1.48%229,502
Feb 28, 2025122.14123.83121.03123.26123.260.88%597,700
Feb 27, 2025126.84126.84121.90122.18122.18-4.64%681,300
Feb 26, 2025122.14129.39121.45128.12128.126.83%898,743
Feb 25, 2025111.71120.00111.66119.93119.9310.02%592,700
Feb 24, 2025108.21109.66108.09109.01109.010.56%240,400
Feb 21, 2025109.46109.46108.16108.40108.40-0.49%229,100
Feb 20, 2025110.89110.89108.55108.93108.93-2.03%176,100
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