Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	123.18	125.50	122.77	125.05	125.05	2.15%	385,957
Apr 16, 2026	125.39	126.05	122.40	122.42	122.42	-2.12%	408,272
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%	311,665
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
Apr 9, 2026	120.77	122.24	119.56	121.39	121.39	-0.12%	398,700
Apr 8, 2026	124.00	124.98	119.78	121.53	121.53	1.49%	635,808
Apr 7, 2026	121.49	122.26	119.00	119.74	119.74	-2.36%	764,986
Apr 6, 2026	120.97	122.66	120.66	122.64	122.64	1.43%	361,815
Apr 2, 2026	120.22	122.71	119.12	120.91	120.91	-0.34%	232,937
Apr 1, 2026	120.52	122.56	120.32	121.32	121.32	0.88%	397,754
Mar 31, 2026	118.53	120.54	117.95	120.26	120.26	2.04%	351,474
Mar 30, 2026	119.79	119.79	117.18	117.85	117.61	-0.53%	714,814
Mar 27, 2026	119.49	119.63	118.00	118.48	118.23	-1.58%	240,909
Mar 26, 2026	121.99	124.02	120.30	120.38	120.13	-1.66%	229,778
Mar 25, 2026	122.18	122.97	119.42	122.41	122.16	1.34%	327,429
Mar 24, 2026	120.66	121.85	118.94	120.79	120.54	-1.11%	219,741
Mar 23, 2026	119.75	123.38	119.75	122.14	121.89	2.92%	257,416
Mar 20, 2026	120.99	122.01	118.10	118.68	118.43	-2.68%	537,423
Mar 19, 2026	121.61	123.00	120.02	121.95	121.70	-0.26%	303,977
Mar 18, 2026	122.76	123.57	121.37	122.27	122.02	-0.73%	154,735
Mar 17, 2026	123.00	124.45	122.52	123.17	122.91	0.69%	175,017
Mar 16, 2026	122.04	122.72	120.95	122.32	122.07	0.97%	155,387
Mar 13, 2026	121.38	123.03	120.47	121.14	120.89	0.07%	186,482
Mar 12, 2026	123.97	124.59	120.55	121.06	120.81	-2.53%	331,411
Mar 11, 2026	121.57	124.29	121.19	124.20	123.94	1.15%	280,029
Mar 10, 2026	125.81	125.81	122.58	122.79	122.53	-0.93%	337,771
Mar 9, 2026	120.98	124.52	119.16	123.94	123.68	0.78%	328,092
Mar 6, 2026	122.87	124.22	122.00	122.98	122.72	-1.56%	314,090
Mar 5, 2026	125.50	127.56	124.31	124.93	124.67	-1.21%	327,921
Mar 4, 2026	128.64	129.13	125.35	126.46	126.20	-1.98%	297,776
Mar 3, 2026	125.14	129.08	123.87	129.02	128.75	1.60%	446,665
Mar 2, 2026	125.00	129.23	124.51	126.99	126.73	0.55%	393,275
Feb 27, 2026	129.34	129.34	124.91	126.30	126.04	-3.09%	1,085,632
Feb 26, 2026	124.25	130.91	123.00	130.33	130.06	5.54%	933,892
Feb 25, 2026	121.77	123.49	119.32	123.49	123.23	2.54%	746,887
Feb 24, 2026	120.29	120.53	116.12	120.43	120.18	-0.27%	897,313
Feb 23, 2026	123.24	123.32	118.70	120.75	120.50	-2.08%	516,663
Feb 20, 2026	121.96	123.38	120.95	123.31	123.05	0.70%	229,181
Feb 19, 2026	120.84	122.45	119.55	122.45	122.20	1.33%	212,987
Feb 18, 2026	118.81	121.67	118.44	120.84	120.59	1.74%	371,597
Feb 17, 2026	118.55	121.56	118.09	118.77	118.52	0.14%	529,827
Feb 13, 2026	118.85	120.20	114.84	118.60	118.35	-0.16%	1,004,137
Feb 12, 2026	134.54	135.16	118.43	118.79	118.54	-11.36%	1,162,256
Feb 11, 2026	139.15	140.05	133.63	134.01	133.73	-3.27%	301,251
Feb 10, 2026	139.29	140.52	138.53	138.54	138.25	-0.33%	188,470
Feb 9, 2026	137.87	139.33	137.83	139.00	138.71	0.28%	311,984
Feb 6, 2026	137.29	139.77	137.14	138.61	138.32	2.06%	253,641
Feb 5, 2026	136.26	137.23	135.21	135.81	135.53	-1.44%	342,936