Skip to main content
IC
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
130.77
-0.57 (-0.43%)
May 12, 2025, 4:00 PM EDT

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025132.87133.36130.40130.77130.77-0.43%215,964
May 9, 2025130.71131.43129.48131.34131.340.53%245,100
May 8, 2025128.80132.00127.54130.65130.653.46%370,700
May 7, 2025126.01126.65125.27126.28126.280.37%252,138
May 6, 2025125.99126.85125.36125.82125.82-0.60%238,141
May 5, 2025126.00127.31125.64126.58126.580.02%125,209
May 2, 2025125.62126.90124.28126.56126.561.65%255,400
May 1, 2025121.05124.94120.64124.51124.512.90%217,720
Apr 30, 2025120.55121.30119.34121.00121.00-457,500
Apr 29, 2025120.51121.68120.48121.00121.000.04%179,548
Apr 28, 2025120.69121.81120.41120.95120.950.26%133,500
Apr 25, 2025120.95121.75119.87120.64120.64-1.23%145,012
Apr 24, 2025120.80122.22120.18122.14122.141.45%157,508
Apr 23, 2025119.67121.16119.26120.40120.402.49%292,507
Apr 22, 2025119.80121.63117.34117.47117.47-1.40%272,000
Apr 21, 2025120.00120.03117.68119.14119.14-1.44%153,100
Apr 17, 2025121.31121.53120.22120.88120.880.34%133,300
Apr 16, 2025120.84121.20119.71120.47120.47-0.52%290,300
Apr 15, 2025119.38121.41119.31121.10121.101.44%317,500
Apr 14, 2025119.31119.71118.31119.38119.380.65%230,419
Apr 11, 2025116.42118.62115.88118.61118.611.91%188,000
Apr 10, 2025118.93118.93115.20116.39116.39-3.43%255,541
Apr 9, 2025112.40121.07111.98120.53120.537.20%285,600
Apr 8, 2025116.80117.13111.11112.43112.43-1.16%432,016
Apr 7, 2025111.07114.97109.74113.75113.75-0.41%410,500
Apr 4, 2025117.19117.51113.84114.22114.22-4.19%415,337
Apr 3, 2025119.68122.64119.00119.21119.21-2.32%417,132
Apr 2, 2025119.74122.09119.27122.04122.041.90%240,927
Apr 1, 2025119.20120.66118.47119.76119.760.40%227,600
Mar 31, 2025116.18119.51116.18119.28119.281.53%343,800
Mar 28, 2025119.17119.86116.97117.48117.48-1.65%221,500
Mar 27, 2025119.12120.52118.15119.45119.23-0.14%221,110
Mar 26, 2025120.19121.10119.11119.62119.39-0.13%203,537
Mar 25, 2025119.43120.20118.95119.77119.540.27%131,425
Mar 24, 2025118.42120.04118.42119.45119.231.43%238,045
Mar 21, 2025119.11119.11117.56117.77117.55-1.63%312,608
Mar 20, 2025119.31119.85118.73119.72119.49-0.28%149,549
Mar 19, 2025118.17120.07118.17120.06119.831.77%172,845
Mar 18, 2025119.32119.75117.44117.97117.75-1.21%203,803
Mar 17, 2025118.24119.55118.06119.42119.200.84%300,614
Mar 14, 2025116.35118.46116.35118.42118.202.02%291,100
Mar 13, 2025117.32117.72115.60116.08115.86-1.83%304,248
Mar 12, 2025116.48118.43116.09118.24118.021.60%368,000
Mar 11, 2025119.34120.15116.22116.38116.16-3.71%463,000
Mar 10, 2025117.26120.87117.26120.86120.631.73%470,200
Mar 7, 2025118.50119.12117.34118.80118.58-0.17%296,241
Mar 6, 2025118.33119.54118.06119.00118.78-0.41%264,031
Mar 5, 2025118.52120.02117.83119.49119.261.26%352,648
Mar 4, 2025120.02121.15117.96118.00117.78-2.82%313,047
Mar 3, 2025123.04124.47121.02121.43121.20-1.48%229,502