Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	108.34	109.67	108.00	109.58	109.58	1.18%	202,653
Jun 26, 2025	107.39	108.32	107.13	108.30	108.30	1.22%	127,765
Jun 25, 2025	107.01	107.53	106.41	106.99	106.99	0.07%	124,764
Jun 24, 2025	106.95	107.68	106.81	106.92	106.92	0.27%	165,054
Jun 23, 2025	105.03	106.75	104.86	106.63	106.63	1.17%	387,358
Jun 20, 2025	106.78	106.93	105.06	105.40	105.40	-0.89%	245,541
Jun 18, 2025	106.28	106.93	106.02	106.35	106.35	-0.11%	89,773
Jun 17, 2025	107.57	107.75	106.10	106.47	106.47	-1.39%	153,630
Jun 16, 2025	106.87	108.18	106.87	107.97	107.97	1.17%	188,710
Jun 13, 2025	107.23	107.92	106.36	106.72	106.72	-1.10%	213,860
Jun 12, 2025	107.49	108.34	107.33	107.91	107.91	0.62%	128,167
Jun 11, 2025	105.81	107.91	105.50	107.25	107.25	1.64%	180,547
Jun 10, 2025	105.00	105.69	104.42	105.52	105.52	0.51%	169,245
Jun 9, 2025	106.18	106.62	104.89	104.98	104.98	-1.22%	108,759
Jun 6, 2025	105.34	106.30	105.34	106.28	106.28	0.95%	105,193
Jun 5, 2025	105.82	106.19	104.88	105.28	105.28	-0.37%	174,616
Jun 4, 2025	104.91	106.17	104.43	105.67	105.67	0.64%	143,725
Jun 3, 2025	104.32	105.03	103.61	105.00	105.00	0.42%	168,011
Jun 2, 2025	102.71	104.70	102.54	104.56	104.56	1.57%	141,055
May 30, 2025	103.65	104.10	102.49	102.94	102.94	-0.65%	224,781
May 29, 2025	104.18	104.38	103.27	103.61	103.61	-0.33%	135,779
May 28, 2025	103.17	104.50	102.85	103.95	103.95	0.51%	145,179
May 27, 2025	102.80	103.93	102.42	103.42	103.42	1.56%	222,636
May 23, 2025	100.39	102.35	100.30	101.83	101.83	1.11%	167,273
May 22, 2025	100.15	101.09	99.52	100.71	100.71	0.48%	245,341
May 21, 2025	101.62	102.63	100.13	100.23	100.23	-1.49%	322,816
May 20, 2025	100.90	103.32	100.90	101.75	101.75	0.27%	340,542
May 19, 2025	101.20	101.60	100.51	101.48	101.48	0.18%	76,735
May 16, 2025	99.84	101.81	99.23	101.30	101.30	1.78%	341,532
May 15, 2025	95.94	100.23	95.72	99.53	99.53	5.08%	410,632
May 14, 2025	94.55	95.25	93.81	94.72	94.72	0.10%	211,966
May 13, 2025	93.73	95.53	93.73	94.63	94.63	1.23%	165,245
May 12, 2025	95.05	95.39	93.28	93.48	93.48	-0.93%	149,013
May 9, 2025	94.34	94.44	93.00	94.36	94.36	0.53%	135,849
May 8, 2025	92.58	94.81	91.82	93.86	93.86	2.76%	333,642
May 7, 2025	91.87	91.87	90.85	91.34	91.34	-0.08%	143,078
May 6, 2025	91.26	91.95	91.02	91.41	91.41	-0.29%	93,030
May 5, 2025	91.39	92.14	90.96	91.68	91.68	0.01%	93,558
May 2, 2025	90.84	91.90	90.23	91.67	91.67	1.93%	178,240
May 1, 2025	88.35	90.29	87.46	89.93	89.93	2.43%	174,832
Apr 30, 2025	87.08	88.10	86.28	87.80	87.80	0.33%	236,088
Apr 29, 2025	87.30	87.82	87.09	87.51	87.51	0.06%	96,347
Apr 28, 2025	86.98	87.99	86.98	87.46	87.46	0.38%	87,681
Apr 25, 2025	87.72	88.02	86.39	87.13	87.13	-1.10%	177,704
Apr 24, 2025	87.36	88.28	86.70	88.10	88.10	1.73%	125,582
Apr 23, 2025	86.57	87.39	85.82	86.60	86.60	1.81%	150,961
Apr 22, 2025	86.15	87.55	84.87	85.06	85.06	-1.05%	147,144
Apr 21, 2025	86.54	86.82	85.00	85.96	85.96	-1.56%	192,877
Apr 17, 2025	86.78	87.81	86.69	87.32	87.32	0.61%	151,332
Apr 16, 2025	86.65	87.15	86.16	86.79	86.79	0.18%	226,979