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
Sep 25, 2025148.64150.34147.66150.09149.860.75%347,360
Sep 24, 2025148.19149.89147.88148.97148.740.55%293,496
Sep 23, 2025154.17154.29147.38148.16147.93-4.30%386,744
Sep 22, 2025150.46154.94150.21154.82154.582.37%438,387
Sep 19, 2025152.08152.08149.70151.24151.010.83%1,594,610
Sep 18, 2025150.29152.50149.96150.00149.77-0.42%255,518
Sep 17, 2025150.83152.66150.46150.64150.41-0.58%205,018
Sep 16, 2025153.14153.14151.01151.52151.29-0.81%224,455
Sep 15, 2025153.23153.40151.90152.76152.53-0.25%318,798
Sep 12, 2025154.16155.26153.12153.14152.91-1.39%214,792
Sep 11, 2025151.17155.35151.17155.30155.062.70%249,978
Sep 10, 2025149.65151.34149.37151.21150.981.20%242,783
Sep 9, 2025149.80149.80147.69149.41149.180.58%448,166
Sep 8, 2025149.72149.72148.08148.55148.32-0.88%382,535
Sep 5, 2025151.19151.99148.23149.87149.64-0.86%243,207
Sep 4, 2025150.24152.15150.06151.17150.940.62%244,992
Sep 3, 2025149.52150.28149.08150.24150.010.66%209,373
Sep 2, 2025148.47149.86147.97149.25149.02-0.02%235,064
Aug 29, 2025151.82151.95149.13149.28149.05-1.40%247,231
Aug 28, 2025152.01152.01150.14151.40151.170.27%215,664
Aug 27, 2025149.63151.23149.63150.99150.760.41%198,717
Aug 26, 2025150.16151.03149.67150.37150.140.20%444,633
Aug 25, 2025152.73152.87150.05150.07149.84-2.08%225,526
Aug 22, 2025150.17153.37150.17153.25153.021.85%417,108
Aug 21, 2025147.58150.64146.94150.46150.232.24%348,057
Aug 20, 2025149.00149.76147.14147.16146.94-1.20%431,530
Aug 19, 2025147.00148.97146.72148.94148.711.62%215,900
Aug 18, 2025146.95147.38145.81146.56146.34-0.25%158,793
Aug 15, 2025146.88148.83145.21146.92146.700.07%350,883
Aug 14, 2025137.73147.00136.00146.81146.59-1.83%972,912
Aug 13, 2025149.92150.34147.65149.54149.31-0.52%406,803
Aug 12, 2025150.22150.54149.06150.32150.090.01%196,546
Aug 11, 2025150.73150.73149.00150.30150.07-0.29%189,313
Aug 8, 2025150.18151.23150.06150.74150.510.84%280,367
Aug 7, 2025150.94151.75148.93149.48149.25-1.52%390,414
Aug 6, 2025153.35153.35151.28151.78151.55-0.95%196,659
Aug 5, 2025153.68155.02152.38153.24153.012.22%335,849
Aug 1, 2025150.47150.47147.45149.91149.68-1.02%285,223
Jul 31, 2025152.27153.73150.95151.46151.23-0.53%339,279
Jul 30, 2025149.39152.57149.39152.27152.041.81%340,122
Jul 29, 2025149.22149.96149.00149.57149.340.32%577,472
Jul 28, 2025151.06151.13149.01149.10148.87-1.35%232,863
Jul 25, 2025151.63152.34150.77151.14150.91-0.09%251,558
Jul 24, 2025152.19152.49151.07151.27151.04-0.43%153,470
Jul 23, 2025151.55152.60150.87151.93151.700.60%223,304
Jul 22, 2025151.57152.97150.69151.03150.80-1.17%147,509
Jul 21, 2025154.61154.89152.61152.82152.59-0.60%113,275
Jul 18, 2025152.69153.78152.27153.74153.510.69%176,357
Jul 17, 2025151.26153.03151.26152.69152.460.96%182,877
Jul 16, 2025152.74153.09149.47151.24151.01-0.83%221,670