Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	94.34	94.44	93.39	93.36	-	-0.53%	27,412
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
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