Skip to main content
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
147.25
+0.60 (0.41%)
Jun 12, 2025, 2:21 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025146.44147.57146.44147.22147.220.39%90,701
Jun 11, 2025144.39147.58144.35146.65146.651.65%354,000
Jun 10, 2025143.85144.66143.07144.27144.270.40%241,600
Jun 9, 2025145.26145.97143.45143.69143.69-1.25%155,600
Jun 6, 2025144.26145.59144.18145.51145.511.19%270,100
Jun 5, 2025144.03145.03143.38143.80143.80-0.50%253,900
Jun 4, 2025143.67145.03142.83144.52144.520.40%273,200
Jun 3, 2025143.33144.04142.24143.95143.950.43%209,447
Jun 2, 2025140.60143.59140.12143.34143.341.54%193,300
May 30, 2025142.78143.54140.61141.17141.17-1.39%682,000
May 29, 2025143.92143.92142.61143.16143.16-0.53%288,500
May 28, 2025142.58144.38142.58143.93143.930.73%232,828
May 27, 2025142.12143.31141.01142.88142.881.00%327,611
May 26, 2025141.00141.46139.52141.46141.461.17%120,114
May 23, 2025138.27140.75138.27139.82139.820.04%253,200
May 22, 2025138.92140.15138.20139.76139.760.58%588,300
May 21, 2025141.49142.44138.64138.96138.96-1.94%449,442
May 20, 2025139.60143.95139.60141.71141.710.08%430,547
May 16, 2025139.38142.42138.48141.60141.601.59%511,500
May 15, 2025134.22139.69134.22139.38139.385.35%434,600
May 14, 2025131.69133.21130.83132.30132.300.30%367,730
May 13, 2025131.18133.59131.18131.90131.900.86%285,600
May 12, 2025132.87133.36130.40130.77130.77-0.43%216,000
May 9, 2025130.71131.43129.48131.34131.340.53%245,100
May 8, 2025128.80132.00127.54130.65130.653.46%370,700
May 7, 2025126.01126.65125.27126.28126.280.37%252,138
May 6, 2025125.99126.85125.36125.82125.82-0.60%238,141
May 5, 2025126.00127.31125.64126.58126.580.02%125,209
May 2, 2025125.62126.90124.28126.56126.561.65%255,400
May 1, 2025121.05124.94120.64124.51124.512.90%217,720
Apr 30, 2025120.55121.30119.34121.00121.00-457,500
Apr 29, 2025120.51121.68120.48121.00121.000.04%179,548
Apr 28, 2025120.69121.81120.41120.95120.950.26%133,500
Apr 25, 2025120.95121.75119.87120.64120.64-1.23%145,012
Apr 24, 2025120.80122.22120.18122.14122.141.45%157,508
Apr 23, 2025119.67121.16119.26120.40120.402.49%292,507
Apr 22, 2025119.80121.63117.34117.47117.47-1.40%272,000
Apr 21, 2025120.00120.03117.68119.14119.14-1.44%153,100
Apr 17, 2025121.31121.53120.22120.88120.880.34%133,300
Apr 16, 2025120.84121.20119.71120.47120.47-0.52%290,300
Apr 15, 2025119.38121.41119.31121.10121.101.44%317,500
Apr 14, 2025119.31119.71118.31119.38119.380.65%230,419
Apr 11, 2025116.42118.62115.88118.61118.611.91%188,000
Apr 10, 2025118.93118.93115.20116.39116.39-3.43%255,541
Apr 9, 2025112.40121.07111.98120.53120.537.20%285,600
Apr 8, 2025116.80117.13111.11112.43112.43-1.16%432,016
Apr 7, 2025111.07114.97109.74113.75113.75-0.41%410,500
Apr 4, 2025117.19117.51113.84114.22114.22-4.19%415,337
Apr 3, 2025119.68122.64119.00119.21119.21-2.32%417,132
Apr 2, 2025119.74122.09119.27122.04122.041.90%240,927