Skip to main content
logo
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
117.61
-0.63 (-0.53%)
At close: Mar 30, 2026

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026119.79119.79118.02118.02--0.39%66,659
Mar 27, 2026119.49119.63118.00118.48118.48-1.58%240,909
Mar 26, 2026121.99124.02120.30120.38120.38-1.66%229,778
Mar 25, 2026122.18122.97119.42122.41122.411.34%327,429
Mar 24, 2026120.66121.85118.94120.79120.79-1.11%219,741
Mar 23, 2026119.75123.38119.75122.14122.142.92%257,416
Mar 20, 2026120.99122.01118.10118.68118.68-2.68%537,423
Mar 19, 2026121.61123.00120.02121.95121.95-0.26%303,977
Mar 18, 2026122.76123.57121.37122.27122.27-0.73%154,735
Mar 17, 2026123.00124.45122.52123.17123.170.69%175,017
Mar 16, 2026122.04122.72120.95122.32122.320.97%155,387
Mar 13, 2026121.38123.03120.47121.14121.140.07%186,482
Mar 12, 2026123.97124.59120.55121.06121.06-2.53%322,931
Mar 11, 2026121.57124.29121.19124.20124.201.15%280,029
Mar 10, 2026125.81125.81122.58122.79122.79-0.93%337,771
Mar 9, 2026120.98124.52119.16123.94123.940.78%328,092
Mar 6, 2026122.87124.22122.00122.98122.98-1.56%314,090
Mar 5, 2026125.50127.56124.31124.93124.93-1.21%327,921
Mar 4, 2026128.64129.13125.35126.46126.46-1.98%289,539
Mar 3, 2026125.14129.08123.87129.02129.021.60%446,065
Mar 2, 2026124.51129.23124.51126.99126.990.55%388,471
Feb 27, 2026129.34129.34124.91126.30126.30-3.09%1,085,632
Feb 26, 2026124.25130.91123.00130.33130.335.54%933,892
Feb 25, 2026121.77123.49119.32123.49123.492.54%747,587
Feb 24, 2026120.29120.53116.12120.43120.43-0.27%897,313
Feb 23, 2026123.24123.32118.70120.75120.75-2.08%516,663
Feb 20, 2026121.96123.38120.95123.31123.310.70%229,181
Feb 19, 2026120.84122.45119.55122.45122.451.33%212,987
Feb 18, 2026118.81121.67118.44120.84120.841.74%371,597
Feb 17, 2026118.55121.56118.09118.77118.770.14%529,827
Feb 13, 2026118.85120.20114.84118.60118.60-0.16%1,004,137
Feb 12, 2026134.54135.16118.43118.79118.79-11.36%1,162,256
Feb 11, 2026139.15140.05133.63134.01134.01-3.27%301,251
Feb 10, 2026139.29140.52138.53138.54138.54-0.33%188,470
Feb 9, 2026137.87139.33137.83139.00139.000.28%311,984
Feb 6, 2026137.29139.77137.14138.61138.612.06%253,641
Feb 5, 2026136.26137.23135.21135.81135.81-1.44%342,936
Feb 4, 2026135.70138.14135.57137.80137.801.65%353,116
Feb 3, 2026137.54138.60134.55135.56135.56-1.79%250,112
Feb 2, 2026135.00138.11134.66138.03138.032.29%277,366
Jan 30, 2026135.03135.88132.69134.94134.94-0.95%417,598
Jan 29, 2026135.60137.41134.88136.24136.24-0.15%273,638
Jan 28, 2026136.89136.89133.37136.45136.45-0.40%593,683
Jan 27, 2026137.60138.77136.74137.00137.00-0.19%280,964
Jan 26, 2026137.60138.10136.68137.26137.26-0.22%299,706
Jan 23, 2026139.12140.09137.03137.56137.56-1.85%294,432
Jan 22, 2026137.80141.02137.43140.15140.152.42%311,236
Jan 21, 2026136.86137.45134.64136.84136.840.21%505,275
Jan 20, 2026137.67139.22136.28136.56136.56-1.36%348,846
Jan 19, 2026138.33139.13137.74138.44138.44-0.53%165,916