Stantec Inc. (TSX:STN)
Canada
· Delayed Price · Currency is CAD 147.95
-2.14 (-1.43%)
Sep 26, 2025, 4:00 PM EDT
Stantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 150.17 | 150.56 | 147.55 | 147.95 | 147.95 | -1.43% | 217,586 |
| Sep 25, 2025 | 148.64 | 150.34 | 147.66 | 150.09 | 150.09 | 0.75% | 347,400 |
| Sep 24, 2025 | 148.19 | 149.89 | 147.88 | 148.97 | 148.97 | 0.55% | 293,500 |
| Sep 23, 2025 | 154.17 | 154.29 | 147.38 | 148.16 | 148.16 | -4.30% | 386,744 |
| Sep 22, 2025 | 150.46 | 154.94 | 150.21 | 154.82 | 154.82 | 2.37% | 438,400 |
| Sep 19, 2025 | 152.08 | 152.08 | 149.70 | 151.24 | 151.24 | 0.83% | 1,594,610 |
| Sep 18, 2025 | 150.29 | 152.50 | 149.96 | 150.00 | 150.00 | -0.42% | 255,518 |
| Sep 17, 2025 | 150.83 | 152.66 | 150.46 | 150.64 | 150.64 | -0.58% | 205,018 |
| Sep 16, 2025 | 153.14 | 153.14 | 151.01 | 151.52 | 151.52 | -0.81% | 224,500 |
| Sep 15, 2025 | 153.23 | 153.40 | 151.90 | 152.76 | 152.76 | -0.25% | 318,800 |
| Sep 12, 2025 | 154.16 | 155.26 | 153.12 | 153.14 | 153.14 | -1.39% | 214,800 |
| Sep 11, 2025 | 151.17 | 155.35 | 151.17 | 155.30 | 155.30 | 2.70% | 250,000 |
| Sep 10, 2025 | 149.65 | 151.34 | 149.37 | 151.21 | 151.21 | 1.20% | 242,800 |
| Sep 9, 2025 | 149.80 | 149.80 | 147.69 | 149.41 | 149.41 | 0.58% | 448,200 |
| Sep 8, 2025 | 149.72 | 149.72 | 148.08 | 148.55 | 148.55 | -0.88% | 382,535 |
| Sep 5, 2025 | 151.19 | 151.99 | 148.23 | 149.87 | 149.87 | -0.86% | 243,207 |
| Sep 4, 2025 | 150.24 | 152.15 | 150.06 | 151.17 | 151.17 | 0.62% | 245,000 |
| Sep 3, 2025 | 149.52 | 150.28 | 149.08 | 150.24 | 150.24 | 0.66% | 209,400 |
| Sep 2, 2025 | 148.47 | 149.86 | 147.97 | 149.25 | 149.25 | -0.02% | 235,100 |
| Aug 29, 2025 | 151.82 | 151.95 | 149.13 | 149.28 | 149.28 | -1.40% | 247,231 |
| Aug 28, 2025 | 152.01 | 152.01 | 150.14 | 151.40 | 151.40 | 0.27% | 215,700 |
| Aug 27, 2025 | 149.63 | 151.23 | 149.63 | 150.99 | 150.99 | 0.41% | 198,717 |
| Aug 26, 2025 | 150.16 | 151.03 | 149.67 | 150.37 | 150.37 | 0.20% | 444,633 |
| Aug 25, 2025 | 152.73 | 152.87 | 150.05 | 150.07 | 150.07 | -2.08% | 225,526 |
| Aug 22, 2025 | 150.17 | 153.37 | 150.17 | 153.25 | 153.25 | 1.85% | 417,108 |
| Aug 21, 2025 | 147.58 | 150.64 | 146.94 | 150.46 | 150.46 | 2.24% | 348,100 |
| Aug 20, 2025 | 149.00 | 149.76 | 147.14 | 147.16 | 147.16 | -1.20% | 431,530 |
| Aug 19, 2025 | 147.00 | 148.97 | 146.72 | 148.94 | 148.94 | 1.62% | 215,900 |
| Aug 18, 2025 | 146.95 | 147.38 | 145.81 | 146.56 | 146.56 | -0.25% | 158,800 |
| Aug 15, 2025 | 146.88 | 148.83 | 145.21 | 146.92 | 146.92 | 0.07% | 350,900 |
| Aug 14, 2025 | 137.73 | 147.00 | 136.00 | 146.81 | 146.81 | -1.83% | 972,912 |
| Aug 13, 2025 | 149.92 | 150.34 | 147.65 | 149.54 | 149.54 | -0.52% | 406,803 |
| Aug 12, 2025 | 150.22 | 150.54 | 149.06 | 150.32 | 150.32 | 0.01% | 196,546 |
| Aug 11, 2025 | 150.73 | 150.73 | 149.00 | 150.30 | 150.30 | -0.29% | 189,313 |
| Aug 8, 2025 | 150.18 | 151.23 | 150.06 | 150.74 | 150.74 | 0.84% | 280,400 |
| Aug 7, 2025 | 150.94 | 151.75 | 148.93 | 149.48 | 149.48 | -1.52% | 390,414 |
| Aug 6, 2025 | 153.35 | 153.35 | 151.28 | 151.78 | 151.78 | -0.95% | 196,700 |
| Aug 5, 2025 | 153.68 | 155.02 | 152.38 | 153.24 | 153.24 | 2.22% | 335,849 |
| Aug 1, 2025 | 150.47 | 150.47 | 147.45 | 149.91 | 149.91 | -1.02% | 285,223 |
| Jul 31, 2025 | 152.27 | 153.73 | 150.95 | 151.46 | 151.46 | -0.53% | 339,300 |
| Jul 30, 2025 | 149.39 | 152.57 | 149.39 | 152.27 | 152.27 | 1.81% | 340,122 |
| Jul 29, 2025 | 149.22 | 149.96 | 149.00 | 149.57 | 149.57 | 0.32% | 577,500 |
| Jul 28, 2025 | 151.06 | 151.13 | 149.01 | 149.10 | 149.10 | -1.35% | 232,900 |
| Jul 25, 2025 | 151.63 | 152.34 | 150.77 | 151.14 | 151.14 | -0.09% | 251,600 |
| Jul 24, 2025 | 152.19 | 152.49 | 151.07 | 151.27 | 151.27 | -0.43% | 153,500 |
| Jul 23, 2025 | 151.55 | 152.60 | 150.87 | 151.93 | 151.93 | 0.60% | 223,304 |
| Jul 22, 2025 | 151.57 | 152.97 | 150.69 | 151.03 | 151.03 | -1.17% | 147,509 |
| Jul 21, 2025 | 154.61 | 154.89 | 152.61 | 152.82 | 152.82 | -0.60% | 113,300 |
| Jul 18, 2025 | 152.69 | 153.78 | 152.27 | 153.74 | 153.74 | 0.69% | 176,400 |
| Jul 17, 2025 | 151.26 | 153.03 | 151.26 | 152.69 | 152.69 | 0.96% | 182,900 |