Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	69.89	70.46	68.56	68.77	68.77	-0.69%	292,118
Jul 10, 2026	68.96	69.94	68.71	69.25	69.25	0.65%	331,650
Jul 9, 2026	69.17	69.81	68.65	68.80	68.80	-1.16%	271,663
Jul 8, 2026	67.87	69.72	67.28	69.61	69.61	1.24%	380,210
Jul 7, 2026	71.37	71.67	68.20	68.76	68.76	-2.73%	364,794
Jul 6, 2026	70.16	70.93	69.51	70.69	70.69	0.94%	286,536
Jul 2, 2026	68.05	70.27	68.03	70.03	70.03	3.56%	408,693
Jul 1, 2026	69.61	69.75	67.30	67.62	67.62	-1.87%	225,583
Jun 30, 2026	68.65	68.93	67.96	68.91	68.91	0.11%	404,493
Jun 29, 2026	69.83	69.90	68.56	69.01	68.84	-0.62%	441,226
Jun 26, 2026	68.04	69.71	68.02	69.44	69.27	2.16%	396,642
Jun 25, 2026	69.00	69.68	67.78	67.97	67.80	-2.13%	436,419
Jun 24, 2026	68.21	70.50	67.95	69.45	69.28	1.98%	1,014,860
Jun 23, 2026	68.34	68.89	68.02	68.10	67.93	-0.58%	1,120,008
Jun 22, 2026	67.08	68.88	66.94	68.50	68.33	1.20%	714,361
Jun 18, 2026	69.46	69.96	67.14	67.69	67.52	-2.94%	786,620
Jun 17, 2026	71.26	71.85	69.47	69.74	69.57	-2.67%	449,630
Jun 16, 2026	71.30	72.37	70.76	71.65	71.47	0.56%	705,753
Jun 15, 2026	73.13	73.49	71.12	71.25	71.07	-1.40%	222,642
Jun 12, 2026	72.61	73.00	70.85	72.26	72.08	0.33%	457,920
Jun 11, 2026	71.42	72.16	70.84	72.02	71.84	0.95%	547,522
Jun 10, 2026	73.36	73.89	71.33	71.34	71.16	-3.45%	499,269
Jun 9, 2026	74.00	75.61	72.58	73.89	73.71	0.60%	359,196
Jun 8, 2026	73.57	74.43	73.16	73.45	73.27	-0.58%	752,454
Jun 5, 2026	75.72	75.72	73.73	73.88	73.70	-1.86%	294,724
Jun 4, 2026	74.04	76.24	73.69	75.28	75.09	2.34%	513,267
Jun 3, 2026	74.60	74.90	73.36	73.56	73.38	-1.71%	354,163
Jun 2, 2026	75.82	76.77	74.63	74.84	74.65	-2.00%	380,365
Jun 1, 2026	75.05	77.59	74.06	76.37	76.18	1.09%	487,916
May 29, 2026	75.60	76.55	74.80	75.55	75.36	-0.15%	271,591
May 28, 2026	74.95	77.06	74.61	75.66	75.47	0.25%	341,031
May 27, 2026	76.78	77.66	75.47	75.47	75.28	-1.94%	371,669
May 26, 2026	76.68	77.78	76.10	76.96	76.77	0.55%	416,900
May 22, 2026	76.29	77.06	75.99	76.54	76.35	0.49%	274,437
May 21, 2026	75.46	76.52	73.63	76.17	75.98	1.71%	429,945
May 20, 2026	76.51	76.81	74.58	74.89	74.70	-2.60%	478,702
May 19, 2026	76.95	78.79	75.95	76.89	76.70	-0.52%	492,961
May 18, 2026	76.74	78.10	76.41	77.29	77.10	0.03%	242,222
May 15, 2026	73.71	77.40	73.01	77.27	77.08	6.18%	604,279
May 14, 2026	79.91	80.55	72.46	72.77	72.59	-6.62%	775,171
May 13, 2026	83.44	83.44	77.41	77.93	77.74	-6.46%	711,725
May 12, 2026	86.02	86.02	82.56	83.31	83.10	-3.04%	463,991
May 11, 2026	87.00	87.25	85.70	85.92	85.71	-1.70%	240,341
May 8, 2026	90.99	91.20	87.26	87.41	87.19	-4.09%	269,940
May 7, 2026	92.27	92.98	90.89	91.14	90.91	-1.04%	353,984
May 6, 2026	92.61	93.62	91.40	92.10	91.87	-0.08%	407,814
May 5, 2026	92.03	92.27	90.40	92.17	91.94	1.33%	261,697
May 4, 2026	90.55	92.04	90.55	90.96	90.73	-0.55%	215,908
May 1, 2026	92.00	92.42	91.04	91.46	91.23	0.18%	337,908
Apr 30, 2026	89.72	91.39	88.94	91.30	91.07	2.06%	289,843