Skip to main content
logo
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
104.17
-0.01 (-0.01%)
May 29, 2026, 4:00 PM EST

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026104.13105.60103.30104.17104.17-0.01%935,103
May 28, 2026103.44106.32103.20104.18104.18-0.33%511,261
May 27, 2026106.11107.41104.50104.52104.52-1.47%565,946
May 26, 2026106.01107.43105.29106.08106.08-0.79%667,967
May 25, 2026106.10107.59106.10106.93106.931.12%169,162
May 22, 2026104.94106.44104.94105.75105.750.84%595,973
May 21, 2026102.51105.43101.47104.87104.871.98%649,313
May 20, 2026105.43105.71102.50102.83102.83-2.73%712,499
May 19, 2026106.03108.30104.56105.72105.72-0.63%702,809
May 15, 2026101.85106.53100.94106.39106.396.49%713,835
May 14, 2026110.10110.1199.6799.9199.91-6.56%818,724
May 13, 2026113.58113.58106.11106.92106.92-6.42%623,900
May 12, 2026117.07117.36113.09114.25114.25-2.67%580,736
May 11, 2026119.39119.39117.09117.38117.38-1.84%231,926
May 8, 2026124.41124.78119.35119.58119.58-3.82%323,628
May 7, 2026125.30126.77123.96124.33124.33-0.92%408,433
May 6, 2026126.12127.45124.43125.49125.49-0.14%522,434
May 5, 2026124.06125.73123.01125.66125.661.35%530,600
May 4, 2026124.25125.30123.44123.99123.99-0.24%552,600
May 1, 2026124.43125.40123.63124.29124.290.19%296,345
Apr 30, 2026122.45124.08121.44124.06124.061.27%371,627
Apr 29, 2026123.18123.33120.75122.51122.51-0.44%298,143
Apr 28, 2026124.30124.56122.41123.05123.05-0.78%263,142
Apr 27, 2026121.61124.10121.19124.02124.021.53%509,000
Apr 24, 2026122.34122.54121.30122.15122.15-0.06%157,800
Apr 23, 2026122.42123.42121.06122.22122.22-0.75%198,000
Apr 22, 2026123.92124.52122.20123.14123.14-0.30%434,526
Apr 21, 2026125.86125.91122.87123.51123.51-1.80%383,535
Apr 20, 2026124.08126.47124.08125.78125.780.58%336,128
Apr 17, 2026123.18125.50122.77125.05125.052.15%386,000
Apr 16, 2026125.39126.05122.40122.42122.42-2.12%408,300
Apr 15, 2026123.51126.09123.45125.07125.071.17%414,703
Apr 14, 2026122.32123.63121.36123.62123.621.64%311,700
Apr 13, 2026119.52121.80119.03121.63121.631.65%342,940
Apr 10, 2026122.04122.04118.50119.65119.65-1.43%234,500
Apr 9, 2026120.77122.24119.56121.39121.39-0.12%398,700
Apr 8, 2026124.00124.98119.78121.53121.531.49%635,808
Apr 7, 2026121.49122.26119.00119.74119.74-2.36%765,000
Apr 6, 2026120.97122.66120.66122.64122.641.43%361,815
Apr 2, 2026120.22122.71119.12120.91120.91-0.34%232,937
Apr 1, 2026120.52122.56120.32121.32121.320.88%397,800
Mar 31, 2026118.53120.54117.95120.26120.262.25%351,500
Mar 30, 2026119.79119.79117.18117.85117.61-0.52%714,814
Mar 27, 2026119.49119.63118.00118.48118.23-1.58%240,909
Mar 26, 2026121.99124.02120.30120.38120.13-1.66%229,800
Mar 25, 2026122.18122.97119.42122.41122.161.34%327,429
Mar 24, 2026120.66121.85118.94120.79120.54-1.11%219,741
Mar 23, 2026119.75123.38119.75122.14121.892.92%257,416
Mar 20, 2026120.99122.01118.10118.68118.43-2.69%537,423
Mar 19, 2026121.61123.00120.02121.95121.70-0.26%304,000