Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	100.50	101.03	96.32	97.19	97.19	-3.51%	545,001
Jul 29, 2026	100.87	101.60	98.85	100.73	100.73	-0.67%	518,269
Jul 28, 2026	99.76	101.86	99.33	101.41	101.41	1.80%	757,471
Jul 27, 2026	96.00	99.82	94.68	99.62	99.62	4.72%	512,641
Jul 24, 2026	94.25	95.86	94.01	95.13	95.13	1.21%	437,286
Jul 23, 2026	95.15	95.55	93.28	93.99	93.99	-1.86%	351,579
Jul 22, 2026	96.59	96.99	95.39	95.77	95.77	-0.63%	368,303
Jul 21, 2026	97.00	97.10	95.78	96.38	96.38	-0.89%	557,483
Jul 20, 2026	97.41	97.55	95.89	97.25	97.25	-0.13%	527,298
Jul 17, 2026	98.96	99.03	96.70	97.38	97.38	-1.62%	441,621
Jul 16, 2026	97.39	100.04	96.71	98.98	98.98	2.64%	581,404
Jul 15, 2026	96.77	98.75	96.31	96.43	96.43	0.09%	310,898
Jul 14, 2026	96.59	97.67	95.05	96.34	96.34	-0.98%	567,976
Jul 13, 2026	98.01	99.73	97.05	97.29	97.29	-0.81%	566,310
Jul 10, 2026	98.47	99.39	97.24	98.08	98.08	0.63%	506,551
Jul 9, 2026	98.52	98.95	97.27	97.47	97.47	-1.30%	768,050
Jul 8, 2026	96.56	98.76	95.23	98.75	98.75	1.24%	413,321
Jul 7, 2026	100.46	101.54	96.80	97.54	97.54	-2.85%	602,113
Jul 6, 2026	99.79	100.79	98.86	100.40	100.40	0.69%	821,081
Jul 3, 2026	99.19	100.75	99.19	99.71	99.71	0.52%	116,203
Jul 2, 2026	96.50	99.67	96.13	99.19	99.19	1.40%	455,136
Jun 30, 2026	97.38	97.89	96.49	97.82	97.82	0.07%	764,294
Jun 29, 2026	98.78	99.54	97.38	98.00	97.76	-0.23%	739,336
Jun 26, 2026	96.63	98.90	96.50	98.23	97.98	1.98%	515,330
Jun 25, 2026	98.03	98.95	96.22	96.32	96.08	-2.39%	551,653
Jun 24, 2026	96.44	100.31	96.44	98.68	98.43	1.93%	376,250
Jun 23, 2026	96.67	98.00	96.63	96.81	96.57	-0.32%	615,144
Jun 22, 2026	95.34	97.64	95.07	97.12	96.88	1.14%	673,799
Jun 19, 2026	95.27	96.81	94.79	96.03	95.79	0.32%	338,234
Jun 18, 2026	98.00	98.14	94.96	95.72	95.48	-2.83%	450,227
Jun 17, 2026	99.76	100.77	98.07	98.51	98.26	-1.77%	362,056
Jun 16, 2026	99.61	101.25	99.11	100.29	100.04	0.67%	689,359
Jun 15, 2026	102.06	102.40	99.44	99.62	99.37	-1.45%	226,946
Jun 12, 2026	100.46	102.06	99.17	101.09	100.84	0.70%	540,022
Jun 11, 2026	99.56	100.84	99.25	100.39	100.14	0.80%	446,593
Jun 10, 2026	102.38	102.83	99.51	99.59	99.34	-3.35%	422,597
Jun 9, 2026	102.52	105.44	101.28	103.04	102.78	0.44%	443,442
Jun 8, 2026	102.86	103.84	102.16	102.59	102.33	-0.36%	799,147
Jun 5, 2026	104.44	104.89	102.78	102.96	102.70	-1.51%	523,711
Jun 4, 2026	102.35	105.91	102.34	104.54	104.28	2.38%	895,809
Jun 3, 2026	103.00	103.86	101.86	102.11	101.85	-1.30%	609,679
Jun 2, 2026	104.82	106.29	103.26	103.45	103.19	-2.05%	462,606
Jun 1, 2026	103.86	107.35	102.54	105.62	105.36	1.39%	625,481
May 29, 2026	104.13	105.60	103.30	104.17	103.91	-0.01%	948,888
May 28, 2026	103.44	106.32	103.20	104.18	103.92	-0.33%	511,261
May 27, 2026	106.11	107.41	104.50	104.52	104.26	-1.47%	565,946
May 26, 2026	106.01	107.43	105.29	106.08	105.81	-0.79%	667,967
May 25, 2026	106.10	107.59	106.10	106.93	106.66	1.12%	169,162
May 22, 2026	104.94	106.44	104.94	105.75	105.49	0.84%	595,973
May 21, 2026	102.51	105.43	101.47	104.87	104.61	1.98%	649,313