Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	83.18	-3.04%	463,991
May 11, 2026	87.00	87.25	85.70	85.92	85.79	-1.70%	240,341
May 8, 2026	90.99	91.20	87.26	87.41	87.28	-4.09%	269,940
May 7, 2026	92.27	92.98	90.89	91.14	91.00	-1.04%	353,984
May 6, 2026	92.61	93.62	91.40	92.10	91.96	-0.08%	407,814
May 5, 2026	92.03	92.27	90.40	92.17	92.03	1.33%	261,697
May 4, 2026	90.55	92.04	90.55	90.96	90.82	-0.55%	215,908
May 1, 2026	92.00	92.42	91.04	91.46	91.32	0.18%	337,908
Apr 30, 2026	89.72	91.39	88.94	91.30	91.16	2.06%	289,843
Apr 29, 2026	89.79	90.29	88.32	89.46	89.32	-0.49%	261,159
Apr 28, 2026	90.82	91.00	89.66	89.90	89.76	-1.09%	149,728
Apr 27, 2026	89.02	91.12	89.02	90.89	90.75	1.75%	555,572
Apr 24, 2026	89.56	89.59	88.57	89.33	89.19	0.04%	181,588
Apr 23, 2026	90.21	90.21	88.29	89.29	89.15	-0.85%	289,994
Apr 22, 2026	91.28	91.28	89.44	90.06	89.92	-0.27%	336,336
Apr 21, 2026	91.99	92.26	89.94	90.30	90.16	-1.78%	380,772
Apr 20, 2026	91.06	92.61	90.60	91.94	91.80	0.81%	341,813
Apr 17, 2026	90.26	91.78	90.26	91.20	91.06	2.16%	297,551
Apr 16, 2026	90.63	91.95	89.26	89.27	89.13	-1.81%	269,414
Apr 15, 2026	89.95	91.77	89.43	90.92	90.78	1.33%	291,913
Apr 14, 2026	88.63	89.81	88.37	89.73	89.59	1.64%	247,983
Apr 13, 2026	85.88	88.37	85.88	88.28	88.14	2.11%	290,315
Apr 10, 2026	88.22	88.22	85.64	86.46	86.33	-1.64%	163,299
Apr 9, 2026	87.43	88.34	86.53	87.90	87.77	0.17%	340,000
Apr 8, 2026	89.85	90.16	86.52	87.75	87.62	1.67%	768,815
Apr 7, 2026	87.63	87.63	85.58	86.31	86.18	-2.03%	466,269
Apr 6, 2026	86.70	88.15	86.65	88.10	87.97	1.24%	288,589
Apr 2, 2026	85.95	88.09	85.50	87.02	86.89	-0.39%	375,108
Apr 1, 2026	87.12	88.33	86.76	87.36	87.23	1.11%	163,504
Mar 31, 2026	85.30	86.49	84.49	86.40	86.27	2.06%	763,152
Mar 30, 2026	85.59	85.96	84.08	84.66	84.36	-0.82%	300,677
Mar 27, 2026	86.20	86.36	84.96	85.36	85.06	-1.85%	178,977
Mar 26, 2026	87.63	89.62	86.81	86.97	86.66	-1.76%	173,533
Mar 25, 2026	88.55	89.07	86.56	88.53	88.21	0.89%	371,538
Mar 24, 2026	87.79	88.64	86.36	87.75	87.44	-1.44%	301,191
Mar 23, 2026	88.17	90.13	87.26	89.03	88.71	2.71%	483,455
Mar 20, 2026	88.77	88.77	86.30	86.68	86.37	-2.46%	603,515
Mar 19, 2026	88.53	89.65	87.50	88.87	88.55	-0.17%	686,510
Mar 18, 2026	89.80	90.06	88.55	89.02	88.70	-1.03%	151,564
Mar 17, 2026	90.20	91.02	89.39	89.95	89.63	0.49%	160,763
Mar 16, 2026	89.11	89.75	88.41	89.51	89.19	1.36%	183,014
Mar 13, 2026	88.60	89.77	87.73	88.31	88.00	-0.61%	236,016
Mar 12, 2026	90.49	91.55	88.48	88.85	88.53	-2.82%	260,391
Mar 11, 2026	89.77	91.50	89.77	91.43	91.10	1.05%	199,719
Mar 10, 2026	91.73	92.47	90.29	90.48	90.16	-0.87%	358,432
Mar 9, 2026	88.84	91.72	87.86	91.27	90.94	0.88%	457,463
Mar 6, 2026	89.99	91.23	89.32	90.47	90.15	-1.14%	189,067
Mar 5, 2026	91.81	93.50	90.80	91.51	91.18	-1.33%	238,598