Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	107.91	108.12	106.98	107.58	107.58	0.15%	282,903
Nov 10, 2026	107.52	108.23	106.63	107.42	107.42	-0.14%	393,656
Nov 9, 2026	106.01	108.72	106.01	107.57	107.57	2.43%	630,736
Nov 6, 2026	104.28	106.28	103.96	105.02	105.02	-0.99%	317,665
Nov 5, 2026	110.06	110.54	103.85	106.07	106.07	-3.70%	650,479
Nov 4, 2026	110.00	111.07	108.81	110.15	110.15	1.22%	655,035
Nov 3, 2026	106.00	108.90	105.33	108.82	108.82	1.90%	636,658
Nov 2, 2026	102.08	107.68	101.68	106.79	106.79	5.81%	671,910
Oct 30, 2026	101.22	101.97	100.63	100.93	100.93	-0.09%	349,088
Oct 29, 2026	101.03	101.55	100.20	101.02	101.02	0.43%	388,655
Oct 28, 2026	99.40	100.75	99.30	100.59	100.59	1.30%	422,477
Oct 27, 2026	99.55	100.35	98.24	99.30	99.30	-0.19%	485,666
Oct 26, 2026	99.66	100.73	99.30	99.49	99.49	-0.10%	387,462
Oct 23, 2026	101.22	101.59	98.84	99.59	99.59	-2.50%	371,991
Oct 22, 2026	98.43	102.32	98.08	102.14	102.14	3.62%	419,115
Oct 21, 2026	97.11	98.67	96.72	98.57	98.57	1.57%	312,914
Oct 20, 2026	96.97	97.44	96.02	97.05	97.05	0.18%	357,555
Oct 19, 2026	98.33	98.56	96.00	96.88	96.88	-1.05%	325,382
Oct 16, 2026	99.02	99.68	97.04	97.91	97.91	-0.47%	362,260
Oct 15, 2026	95.05	98.67	94.75	98.37	98.37	2.95%	605,527
Oct 14, 2026	96.32	96.82	94.98	95.55	95.55	-0.81%	386,513
Oct 13, 2026	95.74	96.42	94.56	96.33	96.33	1.11%	549,499
Oct 9, 2026	96.36	96.67	94.64	95.27	95.27	-1.19%	696,263
Oct 8, 2026	95.27	96.44	93.64	96.42	96.42	1.30%	401,479
Oct 7, 2026	95.54	96.51	93.15	95.18	95.18	-0.95%	556,058
Oct 6, 2026	95.64	96.89	95.45	96.09	96.09	0.80%	569,897
Oct 5, 2026	96.26	96.58	94.87	95.33	95.33	-0.96%	405,003
Oct 2, 2026	96.29	96.84	95.56	96.25	96.25	0.90%	354,843
Oct 1, 2026	96.47	96.88	95.01	95.39	95.39	-0.57%	492,501
Sep 30, 2026	95.82	96.65	94.91	95.94	95.94	0.69%	380,050
Sep 29, 2026	97.04	97.57	94.67	95.28	95.28	-1.97%	833,104
Sep 28, 2026	97.10	98.24	96.59	97.44	97.20	-0.29%	536,644
Sep 25, 2026	97.02	97.82	95.99	97.72	97.47	0.92%	409,122
Sep 24, 2026	99.30	99.35	96.22	96.83	96.59	-3.01%	410,472
Sep 23, 2026	100.50	100.69	99.35	99.84	99.59	-0.35%	427,474
Sep 22, 2026	100.05	100.72	99.15	100.19	99.94	0.77%	430,256
Sep 21, 2026	96.82	99.56	96.81	99.42	99.17	3.51%	760,127
Sep 18, 2026	98.74	99.27	96.00	96.05	95.81	-2.91%	1,902,169
Sep 17, 2026	99.28	99.99	97.45	98.93	98.68	0.29%	311,788
Sep 16, 2026	98.50	99.64	98.12	98.64	98.39	0.28%	327,733
Sep 15, 2026	97.76	99.78	96.95	98.36	98.11	0.36%	356,003
Sep 14, 2026	97.34	98.58	96.88	98.01	97.76	1.42%	355,439
Sep 11, 2026	97.90	98.05	95.72	96.64	96.40	-0.36%	212,478
Sep 10, 2026	96.56	98.64	96.45	96.99	96.75	-0.35%	534,378
Sep 9, 2026	100.29	100.29	97.08	97.33	97.09	-3.20%	748,774
Sep 8, 2026	101.49	101.69	99.75	100.55	100.30	-1.21%	393,855
Sep 4, 2026	100.50	102.30	99.30	101.78	101.52	1.10%	496,909
Sep 3, 2026	100.97	102.69	99.66	100.67	100.42	0.02%	390,208
Sep 2, 2026	99.73	101.02	99.31	100.65	100.40	0.83%	355,854
Sep 1, 2026	101.10	101.16	99.18	99.82	99.57	-1.22%	499,612