Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	74.60	74.90	73.36	73.56	73.56	-1.71%	257,468
Jun 2, 2026	75.82	76.77	74.63	74.84	74.84	-2.00%	328,265
Jun 1, 2026	75.05	77.59	74.06	76.37	76.37	1.09%	424,865
May 29, 2026	75.60	76.55	74.80	75.55	75.55	-0.15%	227,012
May 28, 2026	74.95	77.06	74.61	75.66	75.66	0.25%	295,920
May 27, 2026	76.78	77.66	75.47	75.47	75.47	-1.94%	261,109
May 26, 2026	76.68	77.78	76.10	76.96	76.96	0.55%	338,466
May 22, 2026	76.29	77.06	75.99	76.54	76.54	0.49%	222,578
May 21, 2026	75.46	76.52	73.63	76.17	76.17	1.71%	340,896
May 20, 2026	76.51	76.81	74.58	74.89	74.89	-2.60%	467,773
May 19, 2026	76.95	78.79	75.95	76.89	76.89	-0.52%	456,064
May 18, 2026	76.74	78.10	76.41	77.29	77.29	0.03%	236,774
May 15, 2026	73.71	77.40	73.01	77.27	77.27	6.18%	604,279
May 14, 2026	79.91	80.55	72.46	72.77	72.77	-6.62%	775,171
May 13, 2026	83.44	83.44	77.41	77.93	77.93	-6.46%	711,725
May 12, 2026	86.02	86.02	82.56	83.31	83.31	-3.04%	463,991
May 11, 2026	87.00	87.25	85.70	85.92	85.92	-1.70%	240,341
May 8, 2026	90.99	91.20	87.26	87.41	87.41	-4.09%	269,940
May 7, 2026	92.27	92.98	90.89	91.14	91.14	-1.04%	353,984
May 6, 2026	92.61	93.62	91.40	92.10	92.10	-0.08%	407,814
May 5, 2026	92.03	92.27	90.40	92.17	92.17	1.33%	261,697
May 4, 2026	90.55	92.04	90.55	90.96	90.96	-0.55%	215,908
May 1, 2026	92.00	92.42	91.04	91.46	91.46	0.18%	337,908
Apr 30, 2026	89.72	91.39	88.94	91.30	91.30	2.06%	289,843
Apr 29, 2026	89.79	90.29	88.32	89.46	89.46	-0.49%	261,159
Apr 28, 2026	90.82	91.00	89.66	89.90	89.90	-1.09%	149,728
Apr 27, 2026	89.02	91.12	89.02	90.89	90.89	1.75%	555,572
Apr 24, 2026	89.56	89.59	88.57	89.33	89.33	0.04%	181,588
Apr 23, 2026	90.21	90.21	88.29	89.29	89.29	-0.85%	289,994
Apr 22, 2026	91.28	91.28	89.44	90.06	90.06	-0.27%	336,336
Apr 21, 2026	91.99	92.26	89.94	90.30	90.30	-1.78%	380,772
Apr 20, 2026	91.06	92.61	90.60	91.94	91.94	0.81%	341,813
Apr 17, 2026	90.26	91.78	90.26	91.20	91.20	2.16%	297,551
Apr 16, 2026	90.63	91.95	89.26	89.27	89.27	-1.81%	269,414
Apr 15, 2026	89.95	91.77	89.43	90.92	90.92	1.33%	291,913
Apr 14, 2026	88.63	89.81	88.37	89.73	89.73	1.64%	247,983
Apr 13, 2026	85.88	88.37	85.88	88.28	88.28	2.11%	290,315
Apr 10, 2026	88.22	88.22	85.64	86.46	86.46	-1.64%	163,299
Apr 9, 2026	87.43	88.34	86.53	87.90	87.90	0.17%	340,000
Apr 8, 2026	89.85	90.16	86.52	87.75	87.75	1.67%	768,815
Apr 7, 2026	87.63	87.63	85.58	86.31	86.31	-2.03%	466,269
Apr 6, 2026	86.70	88.15	86.65	88.10	88.10	1.24%	288,589
Apr 2, 2026	85.95	88.09	85.50	87.02	87.02	-0.39%	375,108
Apr 1, 2026	87.12	88.33	86.76	87.36	87.36	1.11%	163,504
Mar 31, 2026	85.30	86.49	84.49	86.40	86.40	2.27%	763,152
Mar 30, 2026	85.59	85.96	84.08	84.66	84.48	-0.82%	300,677
Mar 27, 2026	86.20	86.36	84.96	85.36	85.18	-1.85%	178,977
Mar 26, 2026	87.63	89.62	86.81	86.97	86.79	-1.76%	173,533
Mar 25, 2026	88.55	89.07	86.56	88.53	88.35	0.89%	371,538
Mar 24, 2026	87.79	88.64	86.36	87.75	87.57	-1.44%	301,191