Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	79.23	80.31	79.01	79.50	79.50	-0.36%	159,555
Dec 19, 2024	79.85	80.58	79.42	79.79	79.79	0.30%	108,915
Dec 18, 2024	81.33	81.59	79.44	79.55	79.55	-1.96%	115,096
Dec 17, 2024	81.68	81.96	81.01	81.14	81.14	-1.15%	88,048
Dec 16, 2024	82.46	83.17	81.87	82.08	82.08	-0.64%	101,446
Dec 13, 2024	83.21	83.49	82.29	82.61	82.61	-0.74%	86,255
Dec 12, 2024	84.17	84.32	82.84	83.23	83.23	-1.56%	164,631
Dec 11, 2024	85.37	85.37	84.35	84.55	84.55	0.04%	88,679
Dec 10, 2024	84.94	85.26	84.27	84.52	84.52	-1.02%	195,900
Dec 9, 2024	86.37	86.53	85.13	85.39	85.39	-1.32%	89,736
Dec 6, 2024	87.20	87.71	86.44	86.53	86.53	-0.52%	81,110
Dec 5, 2024	87.47	87.56	86.31	86.98	86.98	-0.59%	85,125
Dec 4, 2024	85.60	87.58	85.60	87.50	87.50	1.95%	152,864
Dec 3, 2024	86.60	86.96	85.66	85.83	85.83	-1.06%	119,395
Dec 2, 2024	86.81	87.13	86.22	86.75	86.75	-0.31%	78,905
Nov 29, 2024	86.11	87.03	86.11	87.02	87.02	1.53%	68,452
Nov 27, 2024	85.62	86.70	85.50	85.71	85.71	-0.20%	153,412
Nov 26, 2024	86.54	86.87	85.42	85.88	85.88	-1.20%	129,043
Nov 25, 2024	86.20	87.13	85.97	86.92	86.92	1.11%	260,041
Nov 22, 2024	86.26	86.58	85.56	85.97	85.97	-0.07%	84,743
Nov 21, 2024	84.68	86.03	84.30	86.03	86.03	2.26%	109,121
Nov 20, 2024	83.25	84.17	82.80	84.13	84.13	1.31%	147,027
Nov 19, 2024	82.35	83.27	82.05	83.04	83.04	0.62%	138,734
Nov 18, 2024	82.19	82.71	81.77	82.53	82.53	0.27%	170,476
Nov 15, 2024	82.76	82.96	82.22	82.31	82.31	-0.75%	185,567
Nov 14, 2024	82.64	83.59	81.94	82.93	82.93	0.41%	202,539
Nov 13, 2024	81.98	82.85	81.60	82.59	82.59	0.43%	374,346
Nov 12, 2024	83.20	83.23	81.81	82.24	82.24	-0.87%	122,421
Nov 11, 2024	81.29	83.75	81.29	82.96	82.96	2.88%	226,754
Nov 8, 2024	83.94	84.10	80.25	80.64	80.64	-4.67%	165,469
Nov 7, 2024	84.90	85.93	84.34	84.59	84.59	0.34%	210,039
Nov 6, 2024	84.17	84.63	82.81	84.30	84.30	1.04%	108,001
Nov 5, 2024	82.61	83.47	82.61	83.43	83.43	1.26%	48,380
Nov 4, 2024	81.23	82.63	81.23	82.39	82.39	1.10%	56,028
Nov 1, 2024	81.57	81.99	81.32	81.49	81.49	0.41%	51,760
Oct 31, 2024	81.97	82.22	81.11	81.16	81.16	-1.13%	81,623
Oct 30, 2024	82.09	82.69	81.86	82.09	82.09	-0.50%	42,457
Oct 29, 2024	82.16	82.65	81.57	82.50	82.50	-0.21%	59,774
Oct 28, 2024	81.87	82.92	81.65	82.67	82.67	1.09%	93,947
Oct 25, 2024	82.59	82.85	81.37	81.78	81.78	-0.24%	60,881
Oct 24, 2024	82.10	82.44	81.33	81.98	81.98	-0.55%	68,194
Oct 23, 2024	82.18	82.72	81.94	82.43	82.43	0.62%	58,149
Oct 22, 2024	83.50	83.54	81.90	81.92	81.92	-2.60%	100,196
Oct 21, 2024	83.32	84.72	83.32	84.11	84.11	0.43%	112,302
Oct 18, 2024	82.18	83.80	82.02	83.75	83.75	1.65%	240,891
Oct 17, 2024	82.52	82.54	81.55	82.39	82.39	-0.31%	125,814
Oct 16, 2024	83.63	83.63	82.34	82.65	82.65	-0.51%	195,109
Oct 15, 2024	84.30	84.81	82.76	83.07	83.07	-1.48%	202,992
Oct 14, 2024	84.66	84.66	84.08	84.32	84.32	-0.71%	48,224
Oct 11, 2024	82.78	84.94	82.78	84.92	84.92	2.67%	179,568
Oct 10, 2024	82.80	82.80	81.76	82.71	82.71	-0.21%	92,958
Oct 9, 2024	82.73	83.30	82.28	82.88	82.88	0.02%	202,843
Oct 8, 2024	82.41	83.26	82.30	82.86	82.86	0.25%	68,628
Oct 7, 2024	82.42	83.56	82.33	82.65	82.65	-0.19%	54,821
Oct 4, 2024	82.55	83.20	82.30	82.81	82.81	0.02%	210,590
Oct 3, 2024	80.43	82.92	80.13	82.79	82.79	3.04%	116,798
Oct 2, 2024	80.06	81.12	80.05	80.35	80.35	-0.15%	172,024
Oct 1, 2024	80.38	80.66	79.32	80.47	80.47	0.07%	138,981
Sep 30, 2024	80.41	80.70	79.51	80.41	80.41	0.17%	84,081
Sep 27, 2024	80.85	80.88	80.02	80.27	80.27	-0.83%	458,330
Sep 26, 2024	81.00	81.26	80.36	80.94	80.78	0.17%	83,102
Sep 25, 2024	81.15	81.52	80.73	80.80	80.64	-0.37%	70,279
Sep 24, 2024	80.04	81.24	79.79	81.10	80.94	1.44%	65,034
Sep 23, 2024	80.02	80.37	79.23	79.95	79.80	-0.32%	78,921
Sep 20, 2024	80.63	80.79	79.35	80.21	80.05	-1.12%	893,036
Sep 19, 2024	80.14	81.19	80.14	81.12	80.96	2.70%	189,170
Sep 18, 2024	79.07	80.03	78.88	78.99	78.84	-0.23%	161,385
Sep 17, 2024	79.47	80.01	78.57	79.17	79.02	-0.18%	173,217
Sep 16, 2024	77.43	79.38	77.43	79.31	79.16	2.44%	91,594
Sep 13, 2024	78.18	78.55	77.26	77.42	77.27	-0.95%	279,340
Sep 12, 2024	77.37	78.31	76.75	78.16	78.01	0.92%	115,289
Sep 11, 2024	76.85	77.65	76.03	77.45	77.30	0.70%	209,432
Sep 10, 2024	77.95	78.05	76.36	76.91	76.76	-1.42%	366,460
Sep 9, 2024	78.26	78.96	77.89	78.02	77.87	0.17%	84,012
Sep 6, 2024	79.52	80.11	77.73	77.89	77.74	-1.90%	102,412
Sep 5, 2024	79.67	80.46	79.34	79.40	79.25	-0.66%	108,084
Sep 4, 2024	80.94	80.94	79.45	79.93	79.78	-1.52%	91,831
Sep 3, 2024	81.30	82.01	80.63	81.16	81.00	-1.01%	122,079
Aug 30, 2024	82.81	83.05	81.73	81.99	81.83	-0.88%	259,859
Aug 29, 2024	82.60	83.30	82.39	82.72	82.56	0.21%	183,487
Aug 28, 2024	84.01	84.01	82.06	82.55	82.39	-1.50%	145,291
Aug 27, 2024	84.01	84.26	83.22	83.81	83.65	-0.75%	189,970
Aug 26, 2024	84.69	84.84	84.12	84.44	84.28	-0.31%	59,550
Aug 23, 2024	84.69	85.40	84.16	84.70	84.54	0.24%	92,520
Aug 22, 2024	84.44	84.70	84.02	84.50	84.34	0.44%	97,306
Aug 21, 2024	83.40	84.14	82.52	84.13	83.97	1.47%	63,352
Aug 20, 2024	82.45	83.28	82.37	82.91	82.75	0.56%	41,627
Aug 19, 2024	83.04	83.04	82.04	82.45	82.29	-0.28%	30,270
Aug 16, 2024	81.79	83.18	81.79	82.68	82.52	0.30%	85,438
Aug 15, 2024	82.09	82.68	81.49	82.43	82.27	1.45%	53,597
Aug 14, 2024	80.14	81.59	80.07	81.25	81.09	1.30%	83,364
Aug 13, 2024	78.99	80.32	78.99	80.21	80.05	1.58%	89,910
Aug 12, 2024	79.60	79.60	78.44	78.96	78.81	-1.11%	111,569
Aug 9, 2024	80.72	81.78	79.35	79.85	79.70	-2.07%	123,739
Aug 8, 2024	85.30	85.73	79.69	81.54	81.38	-2.73%	229,479
Aug 7, 2024	85.80	85.80	83.18	83.83	83.67	-0.98%	112,750
Aug 6, 2024	83.05	85.35	82.63	84.66	84.50	1.91%	87,112
Aug 5, 2024	81.74	83.77	80.99	83.07	82.91	-1.40%	84,793
Aug 2, 2024	86.47	86.92	83.50	84.25	84.09	-3.76%	248,399
Aug 1, 2024	87.66	88.42	87.23	87.54	87.37	-0.51%	113,324