Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	95.27	95.38	95.13	95.18	-	-0.56%	5,838
Jun 18, 2026	98.00	98.14	94.96	95.72	95.72	-2.83%	450,227
Jun 17, 2026	99.76	100.77	98.07	98.51	98.51	-1.77%	362,056
Jun 16, 2026	99.61	101.25	99.11	100.29	100.29	0.67%	689,359
Jun 15, 2026	102.06	102.40	99.44	99.62	99.62	-1.45%	226,946
Jun 12, 2026	100.46	102.06	99.17	101.09	101.09	0.70%	540,022
Jun 11, 2026	99.56	100.84	99.25	100.39	100.39	0.80%	446,593
Jun 10, 2026	102.38	102.83	99.51	99.59	99.59	-3.35%	422,597
Jun 9, 2026	102.52	105.44	101.28	103.04	103.04	0.44%	443,442
Jun 8, 2026	102.86	103.84	102.16	102.59	102.59	-0.36%	799,147
Jun 5, 2026	104.44	104.89	102.78	102.96	102.96	-1.51%	523,711
Jun 4, 2026	102.35	105.91	102.34	104.54	104.54	2.38%	895,809
Jun 3, 2026	103.00	103.86	101.86	102.11	102.11	-1.30%	609,679
Jun 2, 2026	104.82	106.29	103.26	103.45	103.45	-2.05%	462,606
Jun 1, 2026	103.86	107.35	102.54	105.62	105.62	1.39%	625,481
May 29, 2026	104.13	105.60	103.30	104.17	104.17	-0.01%	935,103
May 28, 2026	103.44	106.32	103.20	104.18	104.18	-0.33%	511,261
May 27, 2026	106.11	107.41	104.50	104.52	104.52	-1.47%	565,946
May 26, 2026	106.01	107.43	105.29	106.08	106.08	-0.79%	667,967
May 25, 2026	106.10	107.59	106.10	106.93	106.93	1.12%	169,162
May 22, 2026	104.94	106.44	104.94	105.75	105.75	0.84%	595,973
May 21, 2026	102.51	105.43	101.47	104.87	104.87	1.98%	649,313
May 20, 2026	105.43	105.71	102.50	102.83	102.83	-2.73%	712,499
May 19, 2026	106.03	108.30	104.56	105.72	105.72	-0.63%	702,809
May 15, 2026	101.85	106.53	100.94	106.39	106.39	6.49%	713,835
May 14, 2026	110.10	110.11	99.67	99.91	99.91	-6.56%	818,724
May 13, 2026	113.58	113.58	106.11	106.92	106.92	-6.42%	623,900
May 12, 2026	117.07	117.36	113.09	114.25	114.25	-2.67%	580,736
May 11, 2026	119.39	119.39	117.09	117.38	117.38	-1.84%	231,926
May 8, 2026	124.41	124.78	119.35	119.58	119.58	-3.82%	323,628
May 7, 2026	125.30	126.77	123.96	124.33	124.33	-0.92%	408,433
May 6, 2026	126.12	127.45	124.43	125.49	125.49	-0.14%	522,434
May 5, 2026	124.06	125.73	123.01	125.66	125.66	1.35%	530,600
May 4, 2026	124.25	125.30	123.44	123.99	123.99	-0.24%	552,600
May 1, 2026	124.43	125.40	123.63	124.29	124.29	0.19%	296,345
Apr 30, 2026	122.45	124.08	121.44	124.06	124.06	1.27%	371,627
Apr 29, 2026	123.18	123.33	120.75	122.51	122.51	-0.44%	298,143
Apr 28, 2026	124.30	124.56	122.41	123.05	123.05	-0.78%	263,142
Apr 27, 2026	121.61	124.10	121.19	124.02	124.02	1.53%	509,000
Apr 24, 2026	122.34	122.54	121.30	122.15	122.15	-0.06%	157,800
Apr 23, 2026	122.42	123.42	121.06	122.22	122.22	-0.75%	198,000
Apr 22, 2026	123.92	124.52	122.20	123.14	123.14	-0.30%	434,526
Apr 21, 2026	125.86	125.91	122.87	123.51	123.51	-1.80%	383,535
Apr 20, 2026	124.08	126.47	124.08	125.78	125.78	0.58%	336,128
Apr 17, 2026	123.18	125.50	122.77	125.05	125.05	2.15%	386,000
Apr 16, 2026	125.39	126.05	122.40	122.42	122.42	-2.12%	408,300
Apr 15, 2026	123.51	126.09	123.45	125.07	125.07	1.17%	414,703
Apr 14, 2026	122.32	123.63	121.36	123.62	123.62	1.64%	311,700
Apr 13, 2026	119.52	121.80	119.03	121.63	121.63	1.65%	342,940
Apr 10, 2026	122.04	122.04	118.50	119.65	119.65	-1.43%	234,500