Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	98.65	99.50	98.56	98.79	-	-0.29%	15,322
Jan 30, 2026	99.70	100.50	97.53	99.08	99.08	-1.91%	205,316
Jan 29, 2026	100.61	101.58	99.79	101.01	101.01	0.48%	190,459
Jan 28, 2026	100.80	100.87	98.24	100.53	100.53	-0.39%	265,367
Jan 27, 2026	100.61	101.81	100.54	100.92	100.92	0.88%	159,339
Jan 26, 2026	101.00	101.10	99.79	100.04	100.04	-0.43%	112,042
Jan 23, 2026	101.88	101.88	99.99	100.47	100.47	-1.21%	166,788
Jan 22, 2026	99.74	102.18	99.74	101.70	101.70	2.76%	231,007
Jan 21, 2026	99.40	100.01	97.42	98.97	98.97	0.20%	235,249
Jan 20, 2026	99.50	100.65	98.53	98.77	98.77	-1.27%	238,743
Jan 16, 2026	99.47	100.52	99.28	100.04	100.04	0.75%	168,783
Jan 15, 2026	99.26	100.02	98.83	99.30	99.30	0.94%	225,092
Jan 14, 2026	98.41	98.89	96.83	98.38	98.38	0.32%	286,430
Jan 13, 2026	99.11	99.31	97.50	98.07	98.07	-0.88%	297,976
Jan 12, 2026	98.14	99.33	97.97	98.94	98.94	0.62%	233,234
Jan 9, 2026	97.49	98.57	97.49	98.33	98.33	1.25%	256,120
Jan 8, 2026	98.16	98.30	95.89	97.12	97.12	-1.18%	405,498
Jan 7, 2026	99.87	99.99	97.41	98.28	98.28	-1.08%	374,463
Jan 6, 2026	97.70	99.70	96.72	99.35	99.35	1.57%	362,100
Jan 5, 2026	96.33	98.68	96.29	97.81	97.81	1.66%	317,102
Jan 2, 2026	94.99	96.44	94.72	96.21	96.21	1.96%	205,518
Dec 31, 2025	95.13	95.13	94.32	94.36	94.36	-1.03%	404,435
Dec 30, 2025	96.00	96.49	95.16	95.34	95.18	-0.85%	294,553
Dec 29, 2025	96.04	96.75	95.74	96.16	95.99	0.05%	302,900
Dec 26, 2025	96.00	96.41	95.90	96.11	95.94	0.33%	110,781
Dec 24, 2025	96.40	96.98	95.44	95.79	95.62	-0.53%	320,729
Dec 23, 2025	94.62	96.30	94.32	96.30	96.13	2.06%	508,149
Dec 22, 2025	94.45	95.05	93.76	94.36	94.20	0.17%	316,764
Dec 19, 2025	93.77	94.40	93.13	94.20	94.04	1.08%	473,553
Dec 18, 2025	92.97	93.39	91.63	93.19	93.03	1.26%	947,177
Dec 17, 2025	94.25	94.38	92.02	92.03	91.87	-2.71%	162,083
Dec 16, 2025	93.59	94.99	91.54	94.59	94.43	1.09%	305,656
Dec 15, 2025	94.01	94.54	93.10	93.57	93.41	-0.07%	439,039
Dec 12, 2025	95.57	95.57	93.38	93.64	93.48	-1.71%	206,193
Dec 11, 2025	94.65	95.69	94.65	95.27	95.11	0.15%	151,847
Dec 10, 2025	94.79	95.82	94.41	95.13	94.97	0.44%	292,285
Dec 9, 2025	96.14	96.14	94.68	94.71	94.55	-0.89%	196,058
Dec 8, 2025	95.01	96.21	95.00	95.56	95.40	0.58%	235,044
Dec 5, 2025	95.40	96.15	94.96	95.01	94.85	0.02%	133,341
Dec 4, 2025	95.76	96.03	94.88	94.99	94.83	-0.97%	171,757
Dec 3, 2025	94.95	96.01	94.14	95.92	95.75	1.63%	161,957
Dec 2, 2025	95.82	96.10	94.27	94.38	94.22	-0.95%	189,894
Dec 1, 2025	95.40	95.92	94.53	95.29	95.13	-1.32%	162,871
Nov 28, 2025	96.22	97.01	96.19	96.56	96.39	0.33%	82,568
Nov 26, 2025	96.34	97.22	96.22	96.24	96.07	0.40%	125,056
Nov 25, 2025	94.46	96.31	94.35	95.86	95.69	1.44%	206,526
Nov 24, 2025	93.75	94.68	92.69	94.50	94.34	0.47%	284,314
Nov 21, 2025	94.18	94.71	92.44	94.06	93.90	-	332,140
Nov 20, 2025	97.43	97.65	93.89	94.06	93.90	-1.96%	282,010
Nov 19, 2025	97.16	97.16	95.28	95.94	95.77	-0.99%	324,726