Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
149.57
+0.47 (0.32%)
Jul 29, 2025, 4:00 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025149.22149.96149.00149.50149.500.27%200,573
Jul 28, 2025151.06151.13149.01149.10149.10-1.35%232,900
Jul 25, 2025151.63152.34150.77151.14151.14-0.09%251,600
Jul 24, 2025152.19152.49151.07151.27151.27-0.43%153,500
Jul 23, 2025151.55152.60150.87151.93151.930.60%223,304
Jul 22, 2025151.57152.97150.69151.03151.03-1.17%147,509
Jul 21, 2025154.61154.89152.61152.82152.82-0.60%113,300
Jul 18, 2025152.69153.78152.27153.74153.740.69%176,400
Jul 17, 2025151.26153.03151.26152.69152.690.96%182,900
Jul 16, 2025152.74153.09149.47151.24151.24-0.83%221,700
Jul 15, 2025153.35153.60152.27152.50152.50-0.46%191,549
Jul 14, 2025150.98153.62150.66153.21153.211.49%210,100
Jul 11, 2025149.90151.25149.85150.96150.960.05%184,420
Jul 10, 2025149.47151.28149.30150.89150.890.31%169,600
Jul 9, 2025149.60150.91149.41150.43150.430.76%169,700
Jul 8, 2025150.00150.06148.99149.29149.29-0.33%270,721
Jul 7, 2025149.07150.25147.83149.79149.790.50%183,204
Jul 4, 2025148.27149.43148.27149.04149.040.01%72,118
Jul 3, 2025148.12149.75148.12149.03149.030.89%144,725
Jul 2, 2025147.51147.92146.12147.71147.71-0.31%358,000
Jun 30, 2025150.68150.94147.20148.17148.17-1.36%386,400
Jun 27, 2025147.40150.28147.17150.21149.991.73%500,504
Jun 26, 2025146.91147.81145.96147.66147.440.47%338,733
Jun 25, 2025146.84147.76146.16146.97146.750.14%240,300
Jun 24, 2025147.10147.66146.39146.77146.550.26%142,510
Jun 23, 2025144.46146.62144.46146.39146.171.25%151,833
Jun 20, 2025145.97146.75143.99144.58144.36-0.68%591,506
Jun 19, 2025144.66145.98144.64145.57145.35-0.10%51,147
Jun 18, 2025145.31146.29144.91145.72145.500.28%202,500
Jun 17, 2025146.06146.33144.64145.31145.09-0.95%236,206
Jun 16, 2025145.45146.83145.32146.71146.491.28%272,200
Jun 13, 2025145.90146.94144.55144.85144.63-1.37%311,139
Jun 12, 2025146.44147.57146.44146.86146.640.14%211,017
Jun 11, 2025144.39147.58144.35146.65146.431.65%354,000
Jun 10, 2025143.85144.66143.07144.27144.050.40%241,600
Jun 9, 2025145.26145.97143.45143.69143.47-1.25%155,600
Jun 6, 2025144.26145.59144.18145.51145.291.19%270,100
Jun 5, 2025144.03145.03143.38143.80143.58-0.50%253,900
Jun 4, 2025143.67145.03142.83144.52144.300.40%273,200
Jun 3, 2025143.33144.04142.24143.95143.730.43%209,447
Jun 2, 2025140.60143.59140.12143.34143.131.54%193,300
May 30, 2025142.78143.54140.61141.17140.96-1.39%682,000
May 29, 2025143.92143.92142.61143.16142.95-0.53%288,500
May 28, 2025142.58144.38142.58143.93143.710.73%232,828
May 27, 2025142.12143.31141.01142.88142.671.00%327,611
May 26, 2025141.00141.46139.52141.46141.251.17%120,114
May 23, 2025138.27140.75138.27139.82139.610.04%253,200
May 22, 2025138.92140.15138.20139.76139.550.58%588,300
May 21, 2025141.49142.44138.64138.96138.75-1.94%449,442
May 20, 2025139.60143.95139.60141.71141.500.08%430,547