Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	75.80	75.88	75.11	75.50	75.50	-0.44%	258,809
Nov 10, 2026	75.72	76.35	75.12	75.83	75.83	-0.64%	245,103
Nov 9, 2026	75.72	76.94	75.50	76.32	76.32	2.66%	246,520
Nov 6, 2026	74.04	75.44	73.56	74.34	74.34	-1.94%	251,521
Nov 5, 2026	79.50	79.50	74.29	75.81	75.81	-3.81%	533,877
Nov 4, 2026	78.66	79.63	77.66	78.81	78.81	1.70%	381,643
Nov 3, 2026	75.64	77.72	75.40	77.49	77.49	1.59%	372,777
Nov 2, 2026	72.67	77.08	72.67	76.28	76.28	5.49%	379,233
Oct 30, 2026	72.56	73.07	71.95	72.31	72.31	0.03%	262,539
Oct 29, 2026	72.44	72.66	71.72	72.29	72.29	0.60%	395,018
Oct 28, 2026	70.81	71.94	70.69	71.86	71.86	1.64%	460,442
Oct 27, 2026	71.06	71.58	70.07	70.70	70.70	-0.44%	331,972
Oct 26, 2026	70.76	71.73	70.76	71.01	71.01	-0.14%	365,578
Oct 23, 2026	72.21	72.47	70.71	71.11	71.11	-2.28%	366,125
Oct 22, 2026	70.80	73.03	69.97	72.77	72.77	3.63%	446,541
Oct 21, 2026	69.15	70.25	68.75	70.22	70.22	1.72%	356,236
Oct 20, 2026	68.93	69.42	68.34	69.03	69.03	0.70%	300,756
Oct 19, 2026	69.28	69.92	68.14	68.55	68.55	-1.05%	230,967
Oct 16, 2026	69.99	70.41	68.53	69.28	69.28	0.13%	269,388
Oct 15, 2026	67.77	69.53	66.68	69.19	69.19	3.10%	492,486
Oct 14, 2026	67.43	67.76	66.53	67.11	67.11	-0.75%	187,944
Oct 13, 2026	67.18	67.84	66.61	67.62	67.62	1.24%	224,170
Oct 12, 2026	66.82	67.23	66.18	66.79	66.79	-0.10%	122,232
Oct 9, 2026	67.72	67.72	66.29	66.86	66.86	-1.49%	191,205
Oct 8, 2026	66.56	67.87	65.78	67.87	67.87	1.80%	257,773
Oct 7, 2026	67.00	67.69	65.35	66.67	66.67	-1.29%	284,410
Oct 6, 2026	67.20	68.15	66.99	67.54	67.54	1.02%	319,103
Oct 5, 2026	67.22	67.77	66.55	66.86	66.86	-0.87%	331,131
Oct 2, 2026	67.54	67.96	67.00	67.45	67.45	0.46%	311,692
Oct 1, 2026	67.83	68.05	66.73	67.14	67.14	-0.33%	302,742
Sep 30, 2026	67.19	67.91	66.90	67.36	67.36	0.18%	285,222
Sep 29, 2026	68.46	68.73	66.79	67.24	67.24	-1.91%	258,821
Sep 28, 2026	68.29	69.39	68.10	68.72	68.55	-0.43%	208,906
Sep 25, 2026	68.70	69.16	67.83	69.02	68.85	0.85%	229,945
Sep 24, 2026	70.31	70.61	68.10	68.44	68.27	-3.17%	368,774
Sep 23, 2026	70.84	71.52	70.43	70.68	70.50	-0.55%	308,686
Sep 22, 2026	71.45	71.69	70.44	71.07	70.89	0.47%	363,045
Sep 21, 2026	69.56	70.92	69.24	70.74	70.56	2.45%	387,787
Sep 18, 2026	70.60	70.85	68.87	69.05	68.88	-2.44%	878,032
Sep 17, 2026	71.05	71.25	69.69	70.78	70.60	0.53%	238,681
Sep 16, 2026	70.60	71.49	70.23	70.41	70.23	-0.27%	336,686
Sep 15, 2026	69.95	71.74	69.66	70.60	70.42	0.24%	323,397
Sep 14, 2026	70.47	70.89	69.60	70.43	70.25	1.11%	283,123
Sep 11, 2026	70.72	70.77	69.00	69.66	69.48	-0.54%	291,655
Sep 10, 2026	70.15	71.41	69.80	70.04	69.86	-0.68%	281,304
Sep 9, 2026	72.73	72.76	70.32	70.52	70.34	-3.30%	374,701
Sep 8, 2026	73.81	74.29	72.34	72.93	72.75	-0.80%	327,128
Sep 4, 2026	72.36	73.94	71.74	73.52	73.33	0.66%	245,106
Sep 3, 2026	73.66	74.40	72.22	73.04	72.86	0.52%	256,349
Sep 2, 2026	71.80	72.98	71.30	72.66	72.48	1.20%	291,320