Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	108.53	109.22	106.98	108.66	108.66	-0.64%	182,768
Jul 31, 2025	109.78	111.04	108.99	109.36	109.36	-0.57%	203,642
Jul 30, 2025	108.80	110.56	108.60	109.99	109.99	1.30%	212,714
Jul 29, 2025	108.72	108.91	108.29	108.58	108.58	0.09%	251,773
Jul 28, 2025	110.15	110.15	108.47	108.48	108.48	-1.56%	187,176
Jul 25, 2025	110.67	111.26	109.90	110.20	110.20	-0.65%	191,643
Jul 24, 2025	111.88	112.03	110.81	110.92	110.92	-0.75%	157,172
Jul 23, 2025	111.43	112.11	111.27	111.76	111.76	0.61%	157,935
Jul 22, 2025	111.12	111.98	110.26	111.08	111.08	-0.56%	116,284
Jul 21, 2025	112.86	113.50	111.35	111.71	111.71	-0.25%	134,163
Jul 18, 2025	111.34	112.05	111.02	111.99	111.99	0.83%	131,078
Jul 17, 2025	110.66	111.35	109.98	111.07	111.07	0.45%	132,265
Jul 16, 2025	111.54	111.54	108.98	110.57	110.57	-0.49%	149,941
Jul 15, 2025	112.04	112.28	110.96	111.12	111.12	-0.62%	152,041
Jul 14, 2025	110.29	112.09	110.14	111.81	111.81	1.25%	167,752
Jul 11, 2025	110.02	110.51	109.49	110.43	110.43	0.03%	135,931
Jul 10, 2025	109.49	110.61	108.97	110.40	110.40	0.42%	136,449
Jul 9, 2025	109.19	110.21	109.19	109.94	109.94	0.80%	91,509
Jul 8, 2025	109.71	109.78	108.95	109.07	109.07	-0.57%	223,376
Jul 7, 2025	109.89	110.10	108.44	109.69	109.69	-0.63%	124,320
Jul 3, 2025	109.01	110.39	109.01	110.39	110.39	1.55%	99,038
Jul 2, 2025	107.85	108.72	107.28	108.70	108.70	0.19%	148,672
Jul 1, 2025	108.44	109.11	108.02	108.49	108.49	-0.17%	58,671
Jun 30, 2025	109.80	110.17	107.87	108.68	108.68	-0.82%	416,766
Jun 27, 2025	108.34	109.67	108.00	109.58	109.42	1.18%	204,758
Jun 26, 2025	107.39	108.32	107.13	108.30	108.14	1.22%	127,765
Jun 25, 2025	107.01	107.53	106.41	106.99	106.83	0.07%	124,764
Jun 24, 2025	106.95	107.68	106.81	106.92	106.76	0.27%	165,054
Jun 23, 2025	105.03	106.75	104.86	106.63	106.47	1.17%	387,358
Jun 20, 2025	106.78	106.93	105.06	105.40	105.24	-0.89%	245,541
Jun 18, 2025	106.28	106.93	106.02	106.35	106.19	-0.11%	89,773
Jun 17, 2025	107.57	107.75	106.10	106.47	106.31	-1.39%	153,630
Jun 16, 2025	106.87	108.18	106.87	107.97	107.81	1.17%	188,710
Jun 13, 2025	107.23	107.92	106.36	106.72	106.56	-1.10%	213,860
Jun 12, 2025	107.49	108.34	107.33	107.91	107.75	0.62%	128,167
Jun 11, 2025	105.81	107.91	105.50	107.25	107.09	1.64%	180,547
Jun 10, 2025	105.00	105.69	104.42	105.52	105.36	0.51%	169,245
Jun 9, 2025	106.18	106.62	104.89	104.98	104.82	-1.22%	108,759
Jun 6, 2025	105.34	106.30	105.34	106.28	106.12	0.95%	105,193
Jun 5, 2025	105.82	106.19	104.88	105.28	105.12	-0.37%	174,616
Jun 4, 2025	104.91	106.17	104.43	105.67	105.51	0.64%	143,725
Jun 3, 2025	104.32	105.03	103.61	105.00	104.84	0.42%	168,011
Jun 2, 2025	102.71	104.70	102.54	104.56	104.40	1.57%	141,055
May 30, 2025	103.65	104.10	102.49	102.94	102.79	-0.65%	224,781
May 29, 2025	104.18	104.38	103.27	103.61	103.45	-0.33%	135,779
May 28, 2025	103.17	104.50	102.85	103.95	103.79	0.51%	145,179
May 27, 2025	102.80	103.93	102.42	103.42	103.26	1.56%	222,636
May 23, 2025	100.39	102.35	100.30	101.83	101.68	1.11%	167,273
May 22, 2025	100.15	101.09	99.52	100.71	100.56	0.48%	245,341
May 21, 2025	101.62	102.63	100.13	100.23	100.08	-1.49%	322,816