Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	103.65	104.10	102.92	103.23	-	-0.37%	76,680
May 29, 2025	104.18	104.38	103.27	103.61	103.61	-0.33%	135,779
May 28, 2025	103.17	104.50	102.85	103.95	103.95	0.51%	145,179
May 27, 2025	102.80	103.93	102.42	103.42	103.42	1.56%	222,636
May 23, 2025	100.39	102.35	100.30	101.83	101.83	1.11%	167,273
May 22, 2025	100.15	101.09	99.52	100.71	100.71	0.48%	245,341
May 21, 2025	101.62	102.63	100.13	100.23	100.23	-1.49%	322,816
May 20, 2025	100.90	103.32	100.90	101.75	101.75	0.27%	340,542
May 19, 2025	101.20	101.60	100.51	101.48	101.48	0.18%	76,735
May 16, 2025	99.84	101.81	99.23	101.30	101.30	1.78%	341,532
May 15, 2025	95.94	100.23	95.72	99.53	99.53	5.08%	410,632
May 14, 2025	94.55	95.25	93.81	94.72	94.72	0.10%	211,966
May 13, 2025	93.73	95.53	93.73	94.63	94.63	1.23%	165,245
May 12, 2025	95.05	95.39	93.28	93.48	93.48	-0.93%	149,013
May 9, 2025	94.34	94.44	93.00	94.36	94.36	0.53%	135,849
May 8, 2025	92.58	94.81	91.82	93.86	93.86	2.76%	333,642
May 7, 2025	91.87	91.87	90.85	91.34	91.34	-0.08%	143,078
May 6, 2025	91.26	91.95	91.02	91.41	91.41	-0.29%	93,030
May 5, 2025	91.39	92.14	90.96	91.68	91.68	0.01%	93,558
May 2, 2025	90.84	91.90	90.23	91.67	91.67	1.93%	178,240
May 1, 2025	88.35	90.29	87.46	89.93	89.93	2.43%	174,832
Apr 30, 2025	87.08	88.10	86.28	87.80	87.80	0.33%	236,088
Apr 29, 2025	87.30	87.82	87.09	87.51	87.51	0.06%	96,347
Apr 28, 2025	86.98	87.99	86.98	87.46	87.46	0.38%	87,681
Apr 25, 2025	87.72	88.02	86.39	87.13	87.13	-1.10%	177,704
Apr 24, 2025	87.36	88.28	86.70	88.10	88.10	1.73%	125,582
Apr 23, 2025	86.57	87.39	85.82	86.60	86.60	1.81%	150,961
Apr 22, 2025	86.15	87.55	84.87	85.06	85.06	-1.05%	147,144
Apr 21, 2025	86.54	86.82	85.00	85.96	85.96	-1.56%	192,877
Apr 17, 2025	86.78	87.81	86.69	87.32	87.32	0.61%	151,332
Apr 16, 2025	86.65	87.15	86.16	86.79	86.79	0.18%	226,979
Apr 15, 2025	85.95	86.93	85.95	86.63	86.63	0.76%	245,616
Apr 14, 2025	85.92	86.35	85.16	85.98	85.98	0.74%	104,913
Apr 11, 2025	83.80	85.40	83.31	85.35	85.35	2.42%	142,249
Apr 10, 2025	84.61	84.61	82.32	83.33	83.33	-2.29%	219,277
Apr 9, 2025	78.91	86.08	78.91	85.28	85.28	8.06%	303,355
Apr 8, 2025	82.38	82.80	77.89	78.92	78.92	-1.08%	263,316
Apr 7, 2025	78.08	81.03	77.07	79.78	79.78	-0.56%	271,445
Apr 4, 2025	82.55	82.55	79.91	80.23	80.23	-5.29%	276,624
Apr 3, 2025	84.69	87.24	84.34	84.71	84.71	-0.65%	266,149
Apr 2, 2025	83.31	85.27	83.14	85.26	85.26	1.89%	100,799
Apr 1, 2025	82.46	84.32	82.39	83.68	83.68	1.01%	138,834
Mar 31, 2025	81.08	83.12	80.78	82.84	82.84	1.05%	183,078
Mar 28, 2025	83.42	83.82	81.74	81.98	81.98	-1.73%	230,675
Mar 27, 2025	83.46	84.17	82.99	83.42	83.26	-0.36%	112,311
Mar 26, 2025	83.87	84.74	83.40	83.72	83.56	-0.18%	134,763
Mar 25, 2025	83.80	84.05	83.33	83.87	83.71	0.52%	110,523
Mar 24, 2025	82.74	83.90	82.70	83.44	83.28	1.61%	208,679
Mar 21, 2025	83.09	83.09	81.93	82.12	81.96	-1.83%	298,937
Mar 20, 2025	83.01	83.66	82.72	83.65	83.49	-0.17%	88,985