Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	108.04	110.23	108.04	110.20	-	2.10%	92,681
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
Sep 23, 2025	111.54	111.54	106.43	107.07	106.91	-4.39%	360,876
Sep 22, 2025	109.01	112.10	109.01	111.99	111.82	2.16%	263,934
Sep 19, 2025	109.25	109.88	108.65	109.62	109.45	0.86%	787,331
Sep 18, 2025	109.61	110.57	108.69	108.69	108.52	-0.69%	201,408
Sep 17, 2025	110.00	110.93	109.25	109.44	109.27	-0.68%	119,599
Sep 16, 2025	110.66	110.99	109.84	110.19	110.02	-0.59%	131,526
Sep 15, 2025	111.04	111.09	109.95	110.84	110.67	0.31%	131,892
Sep 12, 2025	111.64	112.09	110.50	110.50	110.33	-1.57%	101,113
Sep 11, 2025	109.09	112.33	108.92	112.26	112.09	2.91%	157,908
Sep 10, 2025	108.34	109.16	107.89	109.09	108.92	1.32%	136,222
Sep 9, 2025	107.73	107.88	106.82	107.67	107.51	0.04%	228,480
Sep 8, 2025	108.11	108.38	107.08	107.63	107.47	-0.39%	278,227
Sep 5, 2025	109.69	109.93	107.15	108.05	107.89	-1.13%	137,175
Sep 4, 2025	108.86	109.99	108.83	109.29	109.12	0.48%	99,080
Sep 3, 2025	108.22	108.90	108.13	108.77	108.60	0.49%	79,847
Sep 2, 2025	107.80	108.70	107.31	108.24	108.08	-0.40%	167,925
Aug 29, 2025	110.27	110.51	108.60	108.67	108.50	-1.24%	117,737
Aug 28, 2025	110.10	110.37	109.07	110.03	109.86	0.55%	103,778
Aug 27, 2025	108.67	109.63	108.25	109.43	109.26	0.59%	127,409