Skip to main content
logo
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
157.45
-1.09 (-0.69%)
Oct 29, 2025, 4:00 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025157.73158.57156.01157.45157.45-0.69%285,087
Oct 28, 2025157.22159.94157.01158.54158.540.94%258,919
Oct 27, 2025156.98157.54155.77157.06157.060.14%151,500
Oct 24, 2025156.58158.17156.13156.84156.840.23%165,414
Oct 23, 2025157.44157.61156.03156.48156.48-0.44%173,200
Oct 22, 2025158.86159.56156.43157.17157.17-1.01%246,640
Oct 21, 2025156.99158.97155.75158.78158.781.13%313,117
Oct 20, 2025154.99157.47154.99157.01157.011.90%397,400
Oct 17, 2025154.64154.83153.40154.08154.08-0.55%287,606
Oct 16, 2025158.38158.39154.78154.93154.93-1.68%332,100
Oct 15, 2025158.00159.99155.84157.58157.58-0.26%301,723
Oct 14, 2025154.51158.31154.49157.99157.993.11%458,100
Oct 10, 2025156.73156.73153.13153.23153.23-1.74%250,420
Oct 9, 2025157.90158.33155.63155.94155.94-1.19%183,508
Oct 8, 2025155.24157.85154.71157.82157.821.67%336,139
Oct 7, 2025154.85155.82154.16155.23155.230.28%212,536
Oct 6, 2025154.81156.34153.98154.80154.800.39%292,000
Oct 3, 2025152.10154.49152.10154.20154.201.20%151,600
Oct 2, 2025152.13152.78151.31152.37152.370.34%195,822
Oct 1, 2025149.83152.25149.67151.86151.861.18%284,900
Sep 30, 2025147.07150.15147.02150.09150.092.03%420,600
Sep 29, 2025147.69148.33146.78147.10147.10-0.57%303,621
Sep 26, 2025150.17150.56147.55147.95147.73-1.43%217,600
Sep 25, 2025148.64150.34147.66150.09149.860.75%347,400
Sep 24, 2025148.19149.89147.88148.97148.740.55%293,500
Sep 23, 2025154.17154.29147.38148.16147.93-4.30%386,744
Sep 22, 2025150.46154.94150.21154.82154.582.37%438,400
Sep 19, 2025152.08152.08149.70151.24151.010.83%1,594,610
Sep 18, 2025150.29152.50149.96150.00149.77-0.42%255,518
Sep 17, 2025150.83152.66150.46150.64150.41-0.58%205,018
Sep 16, 2025153.14153.14151.01151.52151.29-0.81%224,500
Sep 15, 2025153.23153.40151.90152.76152.53-0.25%318,800
Sep 12, 2025154.16155.26153.12153.14152.91-1.39%214,800
Sep 11, 2025151.17155.35151.17155.30155.062.70%250,000
Sep 10, 2025149.65151.34149.37151.21150.981.20%242,800
Sep 9, 2025149.80149.80147.69149.41149.180.58%448,200
Sep 8, 2025149.72149.72148.08148.55148.32-0.88%382,535
Sep 5, 2025151.19151.99148.23149.87149.64-0.86%243,207
Sep 4, 2025150.24152.15150.06151.17150.940.62%245,000
Sep 3, 2025149.52150.28149.08150.24150.010.66%209,400
Sep 2, 2025148.47149.86147.97149.25149.02-0.02%235,100
Aug 29, 2025151.82151.95149.13149.28149.06-1.40%247,231
Aug 28, 2025152.01152.01150.14151.40151.170.27%215,700
Aug 27, 2025149.63151.23149.63150.99150.770.41%198,717
Aug 26, 2025150.16151.03149.67150.37150.150.20%444,633
Aug 25, 2025152.73152.87150.05150.07149.85-2.08%225,526
Aug 22, 2025150.17153.37150.17153.25153.021.85%417,108
Aug 21, 2025147.58150.64146.94150.46150.242.24%348,100
Aug 20, 2025149.00149.76147.14147.16146.94-1.20%431,530
Aug 19, 2025147.00148.97146.72148.94148.721.62%215,900