Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	96.47	96.88	95.01	95.39	95.39	-0.57%	492,501
Sep 30, 2026	95.82	96.65	94.91	95.94	95.94	0.69%	380,050
Sep 29, 2026	97.04	97.57	94.67	95.28	95.28	-1.97%	833,104
Sep 28, 2026	97.10	98.24	96.59	97.44	97.20	-0.29%	536,644
Sep 25, 2026	97.02	97.82	95.99	97.72	97.47	0.92%	409,122
Sep 24, 2026	99.30	99.35	96.22	96.83	96.59	-3.01%	410,472
Sep 23, 2026	100.50	100.69	99.35	99.84	99.59	-0.35%	427,474
Sep 22, 2026	100.05	100.72	99.15	100.19	99.94	0.77%	430,256
Sep 21, 2026	96.82	99.56	96.81	99.42	99.17	3.51%	760,127
Sep 18, 2026	98.74	99.27	96.00	96.05	95.81	-2.91%	1,902,169
Sep 17, 2026	99.28	99.99	97.45	98.93	98.68	0.29%	311,788
Sep 16, 2026	98.50	99.64	98.12	98.64	98.39	0.28%	327,733
Sep 15, 2026	97.76	99.78	96.95	98.36	98.11	0.36%	356,003
Sep 14, 2026	97.34	98.58	96.88	98.01	97.76	1.42%	355,439
Sep 11, 2026	97.90	98.05	95.72	96.64	96.40	-0.36%	212,478
Sep 10, 2026	96.56	98.64	96.45	96.99	96.75	-0.35%	534,378
Sep 9, 2026	100.29	100.29	97.08	97.33	97.09	-3.20%	748,774
Sep 8, 2026	101.49	101.69	99.75	100.55	100.30	-1.21%	393,855
Sep 4, 2026	100.50	102.30	99.30	101.78	101.52	1.10%	496,909
Sep 3, 2026	100.97	102.69	99.66	100.67	100.42	0.02%	390,208
Sep 2, 2026	99.73	101.02	99.31	100.65	100.40	0.83%	355,854
Sep 1, 2026	101.10	101.16	99.18	99.82	99.57	-1.22%	499,612
Aug 31, 2026	103.26	103.41	100.97	101.05	100.80	-2.92%	611,751
Aug 28, 2026	103.81	104.57	103.25	104.09	103.83	0.64%	427,728
Aug 27, 2026	103.77	104.97	103.17	103.43	103.17	-1.20%	509,585
Aug 26, 2026	101.38	105.22	101.38	104.69	104.43	3.04%	507,093
Aug 25, 2026	102.88	104.48	101.50	101.60	101.34	-1.10%	574,738
Aug 24, 2026	102.03	103.19	100.34	102.73	102.47	0.82%	503,633
Aug 21, 2026	102.50	103.32	101.80	101.89	101.63	0.05%	231,978
Aug 20, 2026	102.15	102.51	100.45	101.84	101.58	-1.38%	397,174
Aug 19, 2026	103.14	104.60	102.20	103.26	103.00	0.11%	484,921
Aug 18, 2026	105.80	107.72	102.92	103.15	102.89	0.02%	375,220
Aug 17, 2026	101.69	104.76	101.20	103.13	102.87	0.89%	427,918
Aug 14, 2026	104.06	105.16	101.43	102.22	101.96	-0.58%	739,615
Aug 13, 2026	102.24	103.78	98.84	102.82	102.56	-0.70%	875,616
Aug 12, 2026	103.87	104.58	102.33	103.55	103.29	-0.21%	571,393
Aug 11, 2026	102.14	104.67	102.08	103.77	103.51	1.60%	413,195
Aug 10, 2026	102.80	102.83	101.49	102.14	101.88	-0.25%	230,283
Aug 7, 2026	101.68	103.00	101.47	102.40	102.14	-0.05%	434,364
Aug 6, 2026	102.47	104.32	101.65	102.45	102.19	-0.13%	595,300
Aug 5, 2026	103.01	103.70	102.08	102.58	102.32	0.47%	475,908
Aug 4, 2026	99.88	102.35	99.58	102.10	101.84	3.20%	625,921
Jul 31, 2026	96.82	99.50	96.11	98.93	98.68	1.79%	317,187
Jul 30, 2026	100.50	101.03	96.32	97.19	96.95	-3.51%	545,001
Jul 29, 2026	100.87	101.60	98.85	100.73	100.48	-0.67%	518,269
Jul 28, 2026	99.76	101.86	99.33	101.41	101.16	1.80%	757,471
Jul 27, 2026	96.00	99.82	94.68	99.62	99.37	4.72%	512,641
Jul 24, 2026	94.25	95.86	94.01	95.13	94.89	1.21%	437,286
Jul 23, 2026	95.15	95.55	93.28	93.99	93.75	-1.86%	351,579
Jul 22, 2026	96.59	96.99	95.39	95.77	95.53	-0.63%	368,303