Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	147.40	149.04	147.17	148.90	148.90	0.84%	44,477
Jun 26, 2025	146.91	147.81	145.96	147.66	147.66	0.47%	338,733
Jun 25, 2025	146.84	147.76	146.16	146.97	146.97	0.14%	240,300
Jun 24, 2025	147.10	147.66	146.39	146.77	146.77	0.26%	142,510
Jun 23, 2025	144.46	146.62	144.46	146.39	146.39	1.25%	151,833
Jun 20, 2025	145.97	146.75	143.99	144.58	144.58	-0.68%	591,506
Jun 19, 2025	144.66	145.98	144.64	145.57	145.57	-0.10%	51,147
Jun 18, 2025	145.31	146.29	144.91	145.72	145.72	0.28%	202,500
Jun 17, 2025	146.06	146.33	144.64	145.31	145.31	-0.95%	236,206
Jun 16, 2025	145.45	146.83	145.32	146.71	146.71	1.28%	272,200
Jun 13, 2025	145.90	146.94	144.55	144.85	144.85	-1.37%	311,139
Jun 12, 2025	146.44	147.57	146.44	146.86	146.86	0.14%	211,017
Jun 11, 2025	144.39	147.58	144.35	146.65	146.65	1.65%	354,000
Jun 10, 2025	143.85	144.66	143.07	144.27	144.27	0.40%	241,600
Jun 9, 2025	145.26	145.97	143.45	143.69	143.69	-1.25%	155,600
Jun 6, 2025	144.26	145.59	144.18	145.51	145.51	1.19%	270,100
Jun 5, 2025	144.03	145.03	143.38	143.80	143.80	-0.50%	253,900
Jun 4, 2025	143.67	145.03	142.83	144.52	144.52	0.40%	273,200
Jun 3, 2025	143.33	144.04	142.24	143.95	143.95	0.43%	209,447
Jun 2, 2025	140.60	143.59	140.12	143.34	143.34	1.54%	193,300
May 30, 2025	142.78	143.54	140.61	141.17	141.17	-1.39%	682,000
May 29, 2025	143.92	143.92	142.61	143.16	143.16	-0.53%	288,500
May 28, 2025	142.58	144.38	142.58	143.93	143.93	0.73%	232,828
May 27, 2025	142.12	143.31	141.01	142.88	142.88	1.00%	327,611
May 26, 2025	141.00	141.46	139.52	141.46	141.46	1.17%	120,114
May 23, 2025	138.27	140.75	138.27	139.82	139.82	0.04%	253,200
May 22, 2025	138.92	140.15	138.20	139.76	139.76	0.58%	588,300
May 21, 2025	141.49	142.44	138.64	138.96	138.96	-1.94%	449,442
May 20, 2025	139.60	143.95	139.60	141.71	141.71	0.08%	430,547
May 16, 2025	139.38	142.42	138.48	141.60	141.60	1.59%	511,500
May 15, 2025	134.22	139.69	134.22	139.38	139.38	5.35%	434,600
May 14, 2025	131.69	133.21	130.83	132.30	132.30	0.30%	367,730
May 13, 2025	131.18	133.59	131.18	131.90	131.90	0.86%	285,600
May 12, 2025	132.87	133.36	130.40	130.77	130.77	-0.43%	216,000
May 9, 2025	130.71	131.43	129.48	131.34	131.34	0.53%	245,100
May 8, 2025	128.80	132.00	127.54	130.65	130.65	3.46%	370,700
May 7, 2025	126.01	126.65	125.27	126.28	126.28	0.37%	252,138
May 6, 2025	125.99	126.85	125.36	125.82	125.82	-0.60%	238,141
May 5, 2025	126.00	127.31	125.64	126.58	126.58	0.02%	125,209
May 2, 2025	125.62	126.90	124.28	126.56	126.56	1.65%	255,400
May 1, 2025	121.05	124.94	120.64	124.51	124.51	2.90%	217,720
Apr 30, 2025	120.55	121.30	119.34	121.00	121.00	-	457,500
Apr 29, 2025	120.51	121.68	120.48	121.00	121.00	0.04%	179,548
Apr 28, 2025	120.69	121.81	120.41	120.95	120.95	0.26%	133,500
Apr 25, 2025	120.95	121.75	119.87	120.64	120.64	-1.23%	145,012
Apr 24, 2025	120.80	122.22	120.18	122.14	122.14	1.45%	157,508
Apr 23, 2025	119.67	121.16	119.26	120.40	120.40	2.49%	292,507
Apr 22, 2025	119.80	121.63	117.34	117.47	117.47	-1.40%	272,000
Apr 21, 2025	120.00	120.03	117.68	119.14	119.14	-1.44%	153,100
Apr 17, 2025	121.31	121.53	120.22	120.88	120.88	0.34%	133,300