Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	85.95	88.09	85.50	87.02	87.02	-0.39%	196,165
Apr 1, 2026	87.12	88.33	86.76	87.36	87.36	1.11%	153,499
Mar 31, 2026	85.30	86.49	84.49	86.40	86.40	2.06%	229,607
Mar 30, 2026	85.59	85.96	84.08	84.66	84.48	-0.82%	297,253
Mar 27, 2026	86.20	86.36	84.96	85.36	85.18	-1.85%	178,977
Mar 26, 2026	87.63	89.62	86.81	86.97	86.79	-1.76%	173,533
Mar 25, 2026	88.55	89.07	86.56	88.53	88.35	0.89%	371,538
Mar 24, 2026	87.79	88.64	86.36	87.75	87.57	-1.44%	301,191
Mar 23, 2026	88.17	90.13	87.26	89.03	88.84	2.71%	483,455
Mar 20, 2026	88.77	88.77	86.30	86.68	86.50	-2.46%	603,515
Mar 19, 2026	88.53	89.65	87.50	88.87	88.69	-0.17%	686,510
Mar 18, 2026	89.80	90.06	88.55	89.02	88.83	-1.03%	151,564
Mar 17, 2026	90.20	91.02	89.39	89.95	89.76	0.49%	160,763
Mar 16, 2026	89.11	89.75	88.41	89.51	89.32	1.36%	183,014
Mar 13, 2026	88.60	89.77	87.73	88.31	88.13	-0.61%	236,016
Mar 12, 2026	90.49	91.55	88.48	88.85	88.67	-2.82%	260,391
Mar 11, 2026	89.77	91.50	89.77	91.43	91.24	1.05%	199,719
Mar 10, 2026	91.73	92.47	90.29	90.48	90.29	-0.87%	358,432
Mar 9, 2026	88.84	91.72	87.86	91.27	91.08	0.88%	457,463
Mar 6, 2026	89.99	91.23	89.32	90.47	90.28	-1.14%	189,067
Mar 5, 2026	91.81	93.50	90.80	91.51	91.32	-1.33%	238,598
Mar 4, 2026	94.38	94.59	91.71	92.74	92.55	-1.78%	217,829
Mar 3, 2026	91.49	94.45	90.15	94.42	94.22	1.69%	309,771
Mar 2, 2026	90.81	94.46	90.39	92.85	92.66	0.09%	390,990
Feb 27, 2026	94.25	94.28	91.42	92.77	92.58	-2.58%	629,621
Feb 26, 2026	92.53	95.68	89.28	95.23	95.03	5.49%	811,005
Feb 25, 2026	88.80	90.32	87.18	90.27	90.08	2.92%	625,530
Feb 24, 2026	87.67	87.99	84.62	87.71	87.53	-0.34%	830,130
Feb 23, 2026	89.78	89.85	86.72	88.01	87.83	-2.37%	601,245
Feb 20, 2026	89.47	90.15	88.29	90.15	89.96	0.79%	227,191
Feb 19, 2026	87.80	89.46	87.25	89.44	89.25	1.47%	219,040
Feb 18, 2026	87.49	88.85	86.66	88.14	87.96	1.25%	223,621
Feb 17, 2026	86.38	89.04	86.12	87.05	86.87	0.02%	406,455
Feb 13, 2026	88.00	88.01	84.29	87.03	86.85	-0.37%	689,103
Feb 12, 2026	99.75	99.75	87.10	87.35	87.17	-11.65%	960,626
Feb 11, 2026	103.23	103.23	98.40	98.87	98.66	-3.26%	331,486
Feb 10, 2026	103.17	103.87	102.19	102.20	101.99	-0.35%	235,022
Feb 9, 2026	101.91	102.78	101.50	102.56	102.35	1.01%	370,205
Feb 6, 2026	100.84	102.83	100.56	101.53	101.32	2.33%	210,046
Feb 5, 2026	100.10	100.47	98.83	99.22	99.01	-1.52%	306,934
Feb 4, 2026	99.52	101.06	99.24	100.75	100.54	1.34%	327,697
Feb 3, 2026	100.68	101.41	98.52	99.42	99.21	-1.49%	218,185
Feb 2, 2026	98.65	101.00	98.56	100.92	100.71	1.86%	189,716
Jan 30, 2026	99.70	100.50	97.53	99.08	98.87	-1.91%	294,689
Jan 29, 2026	100.61	101.58	99.79	101.01	100.80	0.48%	202,377
Jan 28, 2026	100.80	100.87	98.24	100.53	100.32	-0.39%	423,527
Jan 27, 2026	100.61	101.81	100.54	100.92	100.71	0.88%	173,648
Jan 26, 2026	101.00	101.10	99.79	100.04	99.83	-0.43%	122,198
Jan 23, 2026	101.88	101.88	99.99	100.47	100.26	-1.21%	179,855
Jan 22, 2026	99.74	102.18	99.74	101.70	101.49	2.76%	251,134