Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	530,464
May 4, 2026	124.25	125.30	123.44	123.99	123.99	-0.24%	552,593
May 1, 2026	124.43	125.40	123.63	124.29	124.29	0.19%	296,245
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%	508,979
Apr 24, 2026	122.34	122.54	121.30	122.15	122.15	-0.06%	157,774
Apr 23, 2026	122.42	123.42	121.06	122.22	122.22	-0.75%	197,983
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%	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