Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	86.78	87.81	86.69	87.32	87.32	0.61%	84,303
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
Mar 19, 2025	82.89	83.81	82.30	83.79	83.63	1.49%	81,861
Mar 18, 2025	83.43	83.81	82.05	82.56	82.40	-1.29%	110,592
Mar 17, 2025	81.99	83.69	81.99	83.64	83.48	1.41%	142,008
Mar 14, 2025	81.05	82.52	80.91	82.48	82.32	2.42%	123,251
Mar 13, 2025	81.83	81.93	80.16	80.53	80.38	-1.97%	137,979
Mar 12, 2025	81.22	82.54	80.54	82.15	81.99	1.61%	164,239
Mar 11, 2025	83.42	83.42	80.71	80.85	80.70	-3.34%	285,258
Mar 10, 2025	81.66	83.69	81.40	83.64	83.48	1.26%	165,861
Mar 7, 2025	82.59	82.93	81.35	82.60	82.44	-0.72%	135,368
Mar 6, 2025	82.74	83.88	82.28	83.20	83.04	-0.12%	142,305
Mar 5, 2025	82.37	83.73	81.87	83.30	83.14	2.12%	145,444
Mar 4, 2025	82.89	83.71	81.51	81.57	81.41	-2.63%	222,570
Mar 3, 2025	85.36	86.48	83.27	83.77	83.61	-1.77%	173,692
Feb 28, 2025	85.00	85.98	83.95	85.28	85.12	0.76%	264,020
Feb 27, 2025	88.13	88.25	84.53	84.64	84.48	-5.25%	363,643
Feb 26, 2025	85.00	90.24	84.74	89.33	89.16	6.68%	534,267
Feb 25, 2025	77.94	83.93	77.93	83.74	83.58	9.65%	300,649
Feb 24, 2025	76.49	77.09	75.94	76.37	76.22	0.34%	151,917
Feb 21, 2025	77.28	77.28	76.01	76.11	75.96	-0.95%	106,607
Feb 20, 2025	78.02	78.02	76.51	76.84	76.69	-1.66%	119,798
Feb 19, 2025	77.00	78.24	76.97	78.14	77.99	1.39%	105,688
Feb 18, 2025	77.22	77.25	76.72	77.07	76.92	-0.28%	137,684
Feb 14, 2025	78.24	78.35	77.17	77.29	77.14	-0.68%	113,914
Feb 13, 2025	76.97	77.90	76.97	77.82	77.67	1.29%	159,518
Feb 12, 2025	76.77	77.80	76.49	76.83	76.68	-0.52%	100,009
Feb 11, 2025	77.75	77.85	76.88	77.23	77.08	-1.33%	151,639
Feb 10, 2025	77.16	78.55	76.89	78.27	78.12	2.19%	131,766
Feb 7, 2025	76.52	76.83	75.91	76.59	76.44	0.20%	190,632
Feb 6, 2025	76.53	77.22	76.11	76.44	76.29	0.03%	93,475