Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	73.00	73.00	71.35	71.80	71.62	-1.64%	275,618
Aug 31, 2026	74.30	74.67	72.83	73.00	72.82	-2.39%	275,294
Aug 28, 2026	74.85	75.24	74.48	74.79	74.60	0.11%	239,678
Aug 27, 2026	75.62	75.70	74.46	74.71	74.52	-0.94%	328,834
Aug 26, 2026	73.14	75.81	73.14	75.42	75.23	2.63%	363,652
Aug 25, 2026	74.33	75.50	73.39	73.49	73.31	-0.97%	416,306
Aug 24, 2026	74.17	74.28	72.40	74.21	74.02	0.19%	365,779
Aug 21, 2026	74.00	75.06	73.96	74.07	73.88	0.26%	239,990
Aug 20, 2026	74.37	74.41	72.90	73.88	73.69	-1.23%	411,048
Aug 19, 2026	74.45	75.70	73.94	74.80	74.61	0.81%	437,477
Aug 18, 2026	75.74	77.48	74.16	74.20	74.01	-0.09%	340,639
Aug 17, 2026	73.42	75.63	73.07	74.27	74.08	0.77%	547,768
Aug 14, 2026	74.88	75.65	73.15	73.70	73.51	-0.42%	486,351
Aug 13, 2026	73.36	74.66	70.84	74.01	73.82	-0.32%	743,132
Aug 12, 2026	74.37	75.01	73.58	74.25	74.06	-0.36%	431,971
Aug 11, 2026	73.14	75.15	73.01	74.52	74.33	1.80%	398,239
Aug 10, 2026	73.35	73.68	72.78	73.20	73.02	-0.42%	251,798
Aug 7, 2026	72.73	73.96	72.73	73.51	73.33	0.55%	248,123
Aug 6, 2026	72.83	74.38	72.55	73.11	72.93	-0.04%	307,297
Aug 5, 2026	73.27	73.81	72.76	73.14	72.96	0.81%	427,669
Aug 4, 2026	71.28	72.70	70.86	72.55	72.37	1.26%	464,228
Aug 3, 2026	71.27	72.42	70.70	71.65	71.47	1.65%	146,379
Jul 31, 2026	69.00	70.95	69.00	70.49	70.31	1.51%	441,674
Jul 30, 2026	72.22	72.33	68.81	69.44	69.27	-3.04%	589,490
Jul 29, 2026	71.49	72.20	70.13	71.62	71.44	-0.25%	472,037
Jul 28, 2026	71.30	72.29	70.47	71.80	71.62	1.71%	695,155
Jul 27, 2026	68.28	70.64	67.18	70.59	70.41	4.64%	448,124
Jul 24, 2026	67.08	68.05	66.64	67.46	67.29	1.06%	351,335