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