Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	94.95	96.01	94.14	95.92	95.92	1.63%	161,945
Dec 2, 2025	95.82	96.10	94.27	94.38	94.38	-0.95%	186,662
Dec 1, 2025	95.40	95.92	94.53	95.29	95.29	-1.32%	160,390
Nov 28, 2025	96.22	97.01	96.19	96.56	96.56	0.33%	70,885
Nov 26, 2025	96.34	97.22	96.22	96.24	96.24	0.40%	121,519
Nov 25, 2025	94.46	96.31	94.35	95.86	95.86	1.44%	205,988
Nov 24, 2025	93.75	94.68	92.69	94.50	94.50	0.47%	281,963
Nov 21, 2025	94.18	94.71	92.44	94.06	94.06	-	291,923
Nov 20, 2025	97.43	97.65	93.89	94.06	94.06	-1.96%	282,010
Nov 19, 2025	97.16	97.16	95.28	95.94	95.94	-0.99%	324,726
Nov 18, 2025	98.29	99.22	96.30	96.90	96.90	-2.28%	396,939
Nov 17, 2025	105.11	105.51	98.14	99.16	99.16	-6.37%	431,073
Nov 14, 2025	106.17	108.40	104.92	105.91	105.91	1.14%	439,040
Nov 13, 2025	107.84	107.94	104.63	104.72	104.72	-2.93%	307,198
Nov 12, 2025	108.07	108.18	107.46	107.88	107.88	0.06%	196,169
Nov 11, 2025	106.70	108.52	106.70	107.82	107.82	0.82%	105,787
Nov 10, 2025	108.43	108.61	106.41	106.94	106.94	-1.06%	211,722
Nov 7, 2025	108.33	108.70	106.97	108.09	108.09	-0.40%	130,129
Nov 6, 2025	110.50	110.50	108.50	108.52	108.52	-1.73%	147,438
Nov 5, 2025	108.04	110.56	108.04	110.43	110.43	2.32%	173,873
Nov 4, 2025	108.80	109.28	107.39	107.93	107.93	-1.44%	186,309
Nov 3, 2025	111.02	111.02	108.57	109.51	109.51	-1.24%	149,857
Oct 31, 2025	111.29	111.80	110.51	110.88	110.88	-0.88%	159,576
Oct 30, 2025	112.67	114.27	111.41	111.87	111.87	-0.95%	202,478
Oct 29, 2025	113.59	113.84	112.37	112.94	112.94	-0.67%	175,886
Oct 28, 2025	112.28	114.52	112.24	113.70	113.70	1.28%	99,451
Oct 27, 2025	112.51	112.70	111.31	112.26	112.26	0.14%	98,457
Oct 24, 2025	112.77	112.86	111.53	112.10	112.10	0.18%	90,499
Oct 23, 2025	112.42	112.83	111.45	111.90	111.90	-0.38%	96,802
Oct 22, 2025	113.75	113.99	111.84	112.33	112.33	-0.85%	162,404
Oct 21, 2025	111.23	113.43	110.89	113.29	113.29	1.23%	124,504
Oct 20, 2025	110.71	112.12	110.63	111.91	111.91	1.67%	96,071
Oct 17, 2025	110.00	110.24	109.25	110.07	110.07	-0.21%	204,032
Oct 16, 2025	112.88	112.88	110.17	110.30	110.30	-1.70%	154,175
Oct 15, 2025	113.00	113.87	110.94	112.21	112.21	-0.34%	115,047
Oct 14, 2025	109.89	112.73	109.86	112.59	112.59	1.57%	177,352
Oct 13, 2025	109.85	111.08	109.78	110.85	110.85	1.39%	45,257
Oct 10, 2025	111.57	111.57	109.32	109.33	109.33	-1.59%	149,559
Oct 9, 2025	113.52	113.52	110.98	111.10	111.10	-1.76%	118,177
Oct 8, 2025	111.21	113.14	111.07	113.09	113.09	1.75%	251,158
Oct 7, 2025	111.10	111.72	110.39	111.14	111.14	0.06%	130,076
Oct 6, 2025	111.01	112.01	110.37	111.07	111.07	0.54%	202,764
Oct 3, 2025	109.08	110.73	109.07	110.47	110.47	1.27%	100,391
Oct 2, 2025	108.81	109.42	108.50	109.09	109.09	0.07%	109,565
Oct 1, 2025	107.23	109.18	107.23	109.01	109.01	1.12%	158,444
Sep 30, 2025	106.04	107.89	105.85	107.80	107.80	1.94%	227,763
Sep 29, 2025	106.22	106.43	105.45	105.75	105.75	-0.44%	130,459
Sep 26, 2025	107.62	107.96	105.76	106.22	106.06	-1.16%	120,967
Sep 25, 2025	106.27	107.79	106.22	107.47	107.31	0.41%	184,469
Sep 24, 2025	107.19	107.90	106.42	107.03	106.87	-0.04%	187,716