Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	100.29	100.29	98.16	98.52	-	-2.02%	26,730
Sep 8, 2026	101.49	101.69	99.75	100.55	100.55	-1.21%	393,855
Sep 4, 2026	100.50	102.30	99.30	101.78	101.78	1.10%	496,909
Sep 3, 2026	100.97	102.69	99.66	100.67	100.67	0.02%	390,208
Sep 2, 2026	99.73	101.02	99.31	100.65	100.65	0.83%	355,854
Sep 1, 2026	101.10	101.16	99.18	99.82	99.82	-1.22%	499,612
Aug 31, 2026	103.26	103.41	100.97	101.05	101.05	-2.92%	611,751
Aug 28, 2026	103.81	104.57	103.25	104.09	104.09	0.64%	427,728
Aug 27, 2026	103.77	104.97	103.17	103.43	103.43	-1.20%	509,585
Aug 26, 2026	101.38	105.22	101.38	104.69	104.69	3.04%	507,093
Aug 25, 2026	102.88	104.48	101.50	101.60	101.60	-1.10%	574,738
Aug 24, 2026	102.03	103.19	100.34	102.73	102.73	0.82%	503,633
Aug 21, 2026	102.50	103.32	101.80	101.89	101.89	0.05%	231,978
Aug 20, 2026	102.15	102.51	100.45	101.84	101.84	-1.38%	397,174
Aug 19, 2026	103.14	104.60	102.20	103.26	103.26	0.11%	484,921
Aug 18, 2026	105.80	107.72	102.92	103.15	103.15	0.02%	375,220
Aug 17, 2026	101.69	104.76	101.20	103.13	103.13	0.89%	427,918
Aug 14, 2026	104.06	105.16	101.43	102.22	102.22	-0.58%	739,615
Aug 13, 2026	102.24	103.78	98.84	102.82	102.82	-0.70%	875,616
Aug 12, 2026	103.87	104.58	102.33	103.55	103.55	-0.21%	571,393
Aug 11, 2026	102.14	104.67	102.08	103.77	103.77	1.60%	413,195
Aug 10, 2026	102.80	102.83	101.49	102.14	102.14	-0.25%	230,283
Aug 7, 2026	101.68	103.00	101.47	102.40	102.40	-0.05%	434,364
Aug 6, 2026	102.47	104.32	101.65	102.45	102.45	-0.13%	595,300
Aug 5, 2026	103.01	103.70	102.08	102.58	102.58	0.47%	475,908
Aug 4, 2026	99.88	102.35	99.58	102.10	102.10	3.20%	625,921
Jul 31, 2026	96.82	99.50	96.11	98.93	98.93	1.79%	317,187
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