Stantec Inc. (TSX:STN)
149.03
+1.32 (0.89%)
Jul 3, 2025, 4:00 PM EDT
Stantec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 148.12 | 149.75 | 148.12 | 149.03 | 149.03 | 0.89% | 143,825 |
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 |
May 16, 2025 | 139.38 | 142.42 | 138.48 | 141.60 | 141.39 | 1.59% | 511,500 |
May 15, 2025 | 134.22 | 139.69 | 134.22 | 139.38 | 139.17 | 5.35% | 434,600 |
May 14, 2025 | 131.69 | 133.21 | 130.83 | 132.30 | 132.10 | 0.30% | 367,730 |
May 13, 2025 | 131.18 | 133.59 | 131.18 | 131.90 | 131.70 | 0.86% | 285,600 |
May 12, 2025 | 132.87 | 133.36 | 130.40 | 130.77 | 130.57 | -0.43% | 216,000 |
May 9, 2025 | 130.71 | 131.43 | 129.48 | 131.34 | 131.14 | 0.53% | 245,100 |
May 8, 2025 | 128.80 | 132.00 | 127.54 | 130.65 | 130.45 | 3.46% | 370,700 |
May 7, 2025 | 126.01 | 126.65 | 125.27 | 126.28 | 126.09 | 0.37% | 252,138 |
May 6, 2025 | 125.99 | 126.85 | 125.36 | 125.82 | 125.63 | -0.60% | 238,141 |
May 5, 2025 | 126.00 | 127.31 | 125.64 | 126.58 | 126.39 | 0.02% | 125,209 |
May 2, 2025 | 125.62 | 126.90 | 124.28 | 126.56 | 126.37 | 1.65% | 255,400 |
May 1, 2025 | 121.05 | 124.94 | 120.64 | 124.51 | 124.32 | 2.90% | 217,720 |
Apr 30, 2025 | 120.55 | 121.30 | 119.34 | 121.00 | 120.82 | - | 457,500 |
Apr 29, 2025 | 120.51 | 121.68 | 120.48 | 121.00 | 120.82 | 0.04% | 179,548 |
Apr 28, 2025 | 120.69 | 121.81 | 120.41 | 120.95 | 120.77 | 0.26% | 133,500 |
Apr 25, 2025 | 120.95 | 121.75 | 119.87 | 120.64 | 120.46 | -1.23% | 145,012 |
Apr 24, 2025 | 120.80 | 122.22 | 120.18 | 122.14 | 121.96 | 1.45% | 157,508 |
Apr 23, 2025 | 119.67 | 121.16 | 119.26 | 120.40 | 120.22 | 2.49% | 292,507 |