Skip to main content
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
122.73
-2.20 (-1.76%)
Mar 6, 2026, 10:24 AM EST

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026122.87122.87122.84122.84--1.67%4,696
Mar 5, 2026125.50127.56124.31124.93124.93-1.21%327,921
Mar 4, 2026128.64129.13125.35126.46126.46-1.98%289,539
Mar 3, 2026125.14129.08123.87129.02129.021.60%446,065
Mar 2, 2026124.51129.23124.51126.99126.990.55%388,471
Feb 27, 2026129.34129.34124.91126.30126.30-3.09%1,085,632
Feb 26, 2026124.25130.91123.00130.33130.335.54%933,892
Feb 25, 2026121.77123.49119.32123.49123.492.54%747,587
Feb 24, 2026120.29120.53116.12120.43120.43-0.27%897,313
Feb 23, 2026123.24123.32118.70120.75120.75-2.08%516,663
Feb 20, 2026121.96123.38120.95123.31123.310.70%229,181
Feb 19, 2026120.84122.45119.55122.45122.451.33%212,987
Feb 18, 2026118.81121.67118.44120.84120.841.74%371,597
Feb 17, 2026118.55121.56118.09118.77118.770.14%529,827
Feb 13, 2026118.85120.20114.84118.60118.60-0.16%1,004,137
Feb 12, 2026134.54135.16118.43118.79118.79-11.36%1,162,256
Feb 11, 2026139.15140.05133.63134.01134.01-3.27%301,251
Feb 10, 2026139.29140.52138.53138.54138.54-0.33%188,470
Feb 9, 2026137.87139.33137.83139.00139.000.28%311,984
Feb 6, 2026137.29139.77137.14138.61138.612.06%253,641
Feb 5, 2026136.26137.23135.21135.81135.81-1.44%342,936
Feb 4, 2026135.70138.14135.57137.80137.801.65%353,116
Feb 3, 2026137.54138.60134.55135.56135.56-1.79%250,112
Feb 2, 2026135.00138.11134.66138.03138.032.29%277,366
Jan 30, 2026135.03135.88132.69134.94134.94-0.95%417,598
Jan 29, 2026135.60137.41134.88136.24136.24-0.15%273,638
Jan 28, 2026136.89136.89133.37136.45136.45-0.40%593,683
Jan 27, 2026137.60138.77136.74137.00137.00-0.19%280,964
Jan 26, 2026137.60138.10136.68137.26137.26-0.22%299,706
Jan 23, 2026139.12140.09137.03137.56137.56-1.85%294,432
Jan 22, 2026137.80141.02137.43140.15140.152.42%311,236
Jan 21, 2026136.86137.45134.64136.84136.840.21%505,275
Jan 20, 2026137.67139.22136.28136.56136.56-1.36%348,846
Jan 19, 2026138.33139.13137.74138.44138.44-0.53%165,916
Jan 16, 2026139.58139.65138.08139.18139.180.90%217,956
Jan 15, 2026137.51139.04137.30137.94137.941.05%399,741
Jan 14, 2026135.57137.28134.41136.50136.500.29%341,600
Jan 13, 2026137.60137.75135.36136.11136.11-0.85%479,877
Jan 12, 2026137.35137.79135.93137.28137.280.34%311,909
Jan 9, 2026135.79136.99135.79136.81136.811.57%271,868
Jan 8, 2026136.10136.31133.08134.70134.70-1.03%536,631
Jan 7, 2026137.28137.95134.48136.10136.10-0.85%555,261
Jan 6, 2026134.66137.63133.45137.27137.272.06%361,090
Jan 5, 2026132.39135.62132.39134.50134.501.84%276,542
Jan 2, 2026130.09132.45130.05132.07132.071.97%250,162
Dec 31, 2025130.00130.19129.38129.52129.52-0.72%114,385
Dec 30, 2025131.40132.26130.34130.46130.24-0.89%333,831
Dec 29, 2025131.59132.22131.07131.63131.400.57%332,029
Dec 24, 2025131.64132.49130.56130.88130.65-0.71%104,867
Dec 23, 2025129.91131.86129.42131.82131.591.62%343,769
Dec 22, 2025129.70130.61128.91129.72129.50-0.32%406,018
Dec 19, 2025129.10130.13128.33130.13129.911.38%695,748
Dec 18, 2025127.06128.61126.27128.36128.141.14%580,292
Dec 17, 2025130.27130.27126.87126.91126.69-2.50%330,189
Dec 16, 2025128.20130.62125.71130.17129.951.10%564,418
Dec 15, 2025129.24130.10128.16128.76128.54-0.07%333,990
Dec 12, 2025131.33132.03128.64128.85128.63-1.75%558,405
Dec 11, 2025131.00131.77130.88131.14130.91-0.07%193,677
Dec 10, 2025131.75132.77130.51131.23131.000.02%364,156
Dec 9, 2025132.76132.87131.19131.21130.98-0.94%377,569
Dec 8, 2025131.78133.15131.07132.46132.230.69%435,195
Dec 5, 2025132.82133.42131.37131.55131.32-0.76%297,196
Dec 4, 2025133.33134.00132.40132.56132.33-0.93%265,076
Dec 3, 2025131.75133.97131.26133.80133.571.34%335,532
Dec 2, 2025133.20133.79131.75132.03131.80-1.13%280,617
Dec 1, 2025133.86134.29131.95133.54133.31-0.63%451,942
Nov 28, 2025135.50135.50134.22134.39134.16-0.84%147,962
Nov 27, 2025135.36136.59135.26135.53135.300.28%86,548
Nov 26, 2025136.19136.83135.10135.15134.92-0.05%454,239
Nov 25, 2025134.02135.76133.55135.22134.991.28%347,305
Nov 24, 2025132.57133.75130.64133.51133.280.65%881,400
Nov 21, 2025133.72133.72130.48132.65132.42-0.10%603,066
Nov 20, 2025136.35137.06132.39132.78132.55-1.58%430,816
Nov 19, 2025134.79135.85133.82134.91134.68-0.36%806,887
Nov 18, 2025138.32138.32134.63135.40135.17-2.90%702,787
Nov 17, 2025147.30147.59138.00139.45139.21-6.18%730,762
Nov 14, 2025145.90152.04145.90148.63148.371.16%890,685
Nov 13, 2025150.03151.33146.80146.92146.67-2.73%587,049
Nov 12, 2025151.41152.21150.37151.04150.780.02%335,568
Nov 11, 2025149.95152.01149.82151.01150.750.81%187,527
Nov 10, 2025151.72152.75149.26149.79149.53-1.09%246,620
Nov 7, 2025152.97152.97150.30151.44151.18-1.21%273,086
Nov 6, 2025158.13158.13153.22153.29153.03-1.67%260,574
Nov 5, 2025152.03156.03152.03155.90155.632.55%411,431
Nov 4, 2025153.99153.99151.27152.03151.77-1.22%425,433
Nov 3, 2025155.67156.22152.90153.91153.64-0.91%257,345
Oct 31, 2025156.69156.69155.04155.32155.05-0.67%316,105
Oct 30, 2025157.32160.05155.78156.37156.10-0.69%381,241
Oct 29, 2025157.73158.57156.01157.45157.18-0.69%288,655
Oct 28, 2025157.22159.94157.01158.54158.270.94%258,919
Oct 27, 2025156.98157.54155.77157.06156.790.14%151,489
Oct 24, 2025156.58158.17156.13156.84156.570.23%165,414
Oct 23, 2025157.44157.61156.03156.48156.21-0.44%173,152
Oct 22, 2025158.86159.56156.43157.17156.90-1.01%246,640
Oct 21, 2025156.99158.97155.75158.78158.511.13%313,117
Oct 20, 2025154.99157.47154.99157.01156.741.90%397,363
Oct 17, 2025154.64154.83153.40154.08153.81-0.55%287,606
Oct 16, 2025158.38158.39154.78154.93154.66-1.68%332,065
Oct 15, 2025158.00159.99155.84157.58157.31-0.26%301,723
Oct 14, 2025154.51158.31154.49157.99157.723.11%458,077