Skip to main content
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
131.55
-1.01 (-0.76%)
At close: Dec 5, 2025

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.82133.42131.37131.55131.55-0.76%256,496
Dec 4, 2025133.33134.00132.40132.56132.56-0.93%265,076
Dec 3, 2025131.75133.97131.26133.80133.801.34%335,532
Dec 2, 2025133.20133.79131.75132.03132.03-1.13%280,617
Dec 1, 2025133.86134.29131.95133.54133.54-0.63%451,942
Nov 28, 2025135.50135.50134.22134.39134.39-0.84%147,962
Nov 27, 2025135.36136.59135.26135.53135.530.28%86,548
Nov 26, 2025136.19136.83135.10135.15135.15-0.05%454,239
Nov 25, 2025134.02135.76133.55135.22135.221.28%347,305
Nov 24, 2025132.57133.75130.64133.51133.510.65%881,400
Nov 21, 2025133.72133.72130.48132.65132.65-0.10%603,066
Nov 20, 2025136.35137.06132.39132.78132.78-1.58%430,716
Nov 19, 2025134.79135.85133.82134.91134.91-0.36%806,887
Nov 18, 2025138.32138.32134.63135.40135.40-2.90%702,787
Nov 17, 2025147.30147.59138.00139.45139.45-6.18%730,762
Nov 14, 2025145.90152.04145.90148.63148.631.16%890,685
Nov 13, 2025150.03151.33146.80146.92146.92-2.73%587,049
Nov 12, 2025151.41152.21150.37151.04151.040.02%335,568
Nov 11, 2025149.95152.01149.82151.01151.010.81%187,527
Nov 10, 2025151.72152.75149.26149.79149.79-1.09%246,620
Nov 7, 2025152.97152.97150.30151.44151.44-1.21%273,086
Nov 6, 2025158.13158.13153.22153.29153.29-1.67%260,574
Nov 5, 2025152.03156.03152.03155.90155.902.55%411,431
Nov 4, 2025153.99153.99151.27152.03152.03-1.22%425,433
Nov 3, 2025155.67156.22152.90153.91153.91-0.91%257,345
Oct 31, 2025156.69156.69155.04155.32155.32-0.67%316,105
Oct 30, 2025157.32160.05155.78156.37156.37-0.69%381,241
Oct 29, 2025157.73158.57156.01157.45157.45-0.69%288,655
Oct 28, 2025157.22159.94157.01158.54158.540.94%258,919
Oct 27, 2025156.98157.54155.77157.06157.060.14%151,489
Oct 24, 2025156.58158.17156.13156.84156.840.23%165,414
Oct 23, 2025157.44157.61156.03156.48156.48-0.44%173,152
Oct 22, 2025158.86159.56156.43157.17157.17-1.01%246,640
Oct 21, 2025156.99158.97155.75158.78158.781.13%313,117
Oct 20, 2025154.99157.47154.99157.01157.011.90%397,363
Oct 17, 2025154.64154.83153.40154.08154.08-0.55%287,606
Oct 16, 2025158.38158.39154.78154.93154.93-1.68%332,065
Oct 15, 2025158.00159.99155.84157.58157.58-0.26%301,723
Oct 14, 2025154.51158.31154.49157.99157.993.11%458,077
Oct 10, 2025156.73156.73153.13153.23153.23-1.74%250,420
Oct 9, 2025157.90158.33155.63155.94155.94-1.19%183,508
Oct 8, 2025155.24157.85154.71157.82157.821.67%336,139
Oct 7, 2025154.85155.82154.16155.23155.230.28%212,536
Oct 6, 2025154.81156.34153.98154.80154.800.39%291,967
Oct 3, 2025152.10154.49152.10154.20154.201.20%151,599
Oct 2, 2025152.13152.78151.31152.37152.370.34%165,107
Oct 1, 2025149.83152.25149.67151.86151.861.18%284,877
Sep 30, 2025147.07150.15147.02150.09150.092.03%420,593
Sep 29, 2025147.69148.33146.78147.10147.10-0.57%303,621
Sep 26, 2025150.17150.56147.55147.95147.73-1.43%217,586