Skip to main content
Stantec Inc. (TSX:STN)
Canada flag Canada · Delayed Price · Currency is CAD
123.05
-0.97 (-0.78%)
Apr 28, 2026, 4:00 PM EST

Stantec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026124.30124.56122.41123.05123.05-0.78%263,142
Apr 27, 2026121.61124.10121.19124.02124.021.53%508,979
Apr 24, 2026122.34122.54121.30122.15122.15-0.06%157,774
Apr 23, 2026122.42123.42121.06122.22122.22-0.75%197,983
Apr 22, 2026123.92124.52122.20123.14123.14-0.30%434,526
Apr 21, 2026125.86125.91122.87123.51123.51-1.80%383,535
Apr 20, 2026124.08126.47124.08125.78125.780.58%336,128
Apr 17, 2026123.18125.50122.77125.05125.052.15%385,957
Apr 16, 2026125.39126.05122.40122.42122.42-2.12%408,272
Apr 15, 2026123.51126.09123.45125.07125.071.17%414,703
Apr 14, 2026122.32123.63121.36123.62123.621.64%311,665
Apr 13, 2026119.52121.80119.03121.63121.631.65%342,940
Apr 10, 2026122.04122.04118.50119.65119.65-1.43%234,500
Apr 9, 2026120.77122.24119.56121.39121.39-0.12%398,700
Apr 8, 2026124.00124.98119.78121.53121.531.49%635,808
Apr 7, 2026121.49122.26119.00119.74119.74-2.36%764,986
Apr 6, 2026120.97122.66120.66122.64122.641.43%361,815
Apr 2, 2026120.22122.71119.12120.91120.91-0.34%232,937
Apr 1, 2026120.52122.56120.32121.32121.320.88%397,754
Mar 31, 2026118.53120.54117.95120.26120.262.04%351,474
Mar 30, 2026119.79119.79117.18117.85117.61-0.53%714,814
Mar 27, 2026119.49119.63118.00118.48118.23-1.58%240,909
Mar 26, 2026121.99124.02120.30120.38120.13-1.66%229,778
Mar 25, 2026122.18122.97119.42122.41122.161.34%327,429
Mar 24, 2026120.66121.85118.94120.79120.54-1.11%219,741
Mar 23, 2026119.75123.38119.75122.14121.892.92%257,416
Mar 20, 2026120.99122.01118.10118.68118.43-2.68%537,423
Mar 19, 2026121.61123.00120.02121.95121.70-0.26%303,977
Mar 18, 2026122.76123.57121.37122.27122.02-0.73%154,735
Mar 17, 2026123.00124.45122.52123.17122.910.69%175,017
Mar 16, 2026122.04122.72120.95122.32122.070.97%155,387
Mar 13, 2026121.38123.03120.47121.14120.890.07%186,482
Mar 12, 2026123.97124.59120.55121.06120.81-2.53%331,411
Mar 11, 2026121.57124.29121.19124.20123.941.15%280,029
Mar 10, 2026125.81125.81122.58122.79122.53-0.93%337,771
Mar 9, 2026120.98124.52119.16123.94123.680.78%328,092
Mar 6, 2026122.87124.22122.00122.98122.72-1.56%314,090
Mar 5, 2026125.50127.56124.31124.93124.67-1.21%327,921
Mar 4, 2026128.64129.13125.35126.46126.20-1.98%297,776
Mar 3, 2026125.14129.08123.87129.02128.751.60%446,665
Mar 2, 2026125.00129.23124.51126.99126.730.55%393,275
Feb 27, 2026129.34129.34124.91126.30126.04-3.09%1,085,632
Feb 26, 2026124.25130.91123.00130.33130.065.54%933,892
Feb 25, 2026121.77123.49119.32123.49123.232.54%746,887
Feb 24, 2026120.29120.53116.12120.43120.18-0.27%897,313
Feb 23, 2026123.24123.32118.70120.75120.50-2.08%516,663
Feb 20, 2026121.96123.38120.95123.31123.050.70%229,181
Feb 19, 2026120.84122.45119.55122.45122.201.33%212,987
Feb 18, 2026118.81121.67118.44120.84120.591.74%371,597
Feb 17, 2026118.55121.56118.09118.77118.520.14%529,827
Feb 13, 2026118.85120.20114.84118.60118.35-0.16%1,004,137
Feb 12, 2026134.54135.16118.43118.79118.54-11.36%1,162,256
Feb 11, 2026139.15140.05133.63134.01133.73-3.27%301,251
Feb 10, 2026139.29140.52138.53138.54138.25-0.33%188,470
Feb 9, 2026137.87139.33137.83139.00138.710.28%311,984
Feb 6, 2026137.29139.77137.14138.61138.322.06%253,641
Feb 5, 2026136.26137.23135.21135.81135.53-1.44%342,936
Feb 4, 2026135.70138.14135.57137.80137.511.65%353,116
Feb 3, 2026137.54138.60134.55135.56135.28-1.79%250,112
Feb 2, 2026135.00138.11134.66138.03137.742.29%277,366
Jan 30, 2026135.03135.88132.69134.94134.66-0.95%417,598
Jan 29, 2026135.60137.41134.88136.24135.96-0.15%273,638
Jan 28, 2026136.89136.89133.37136.45136.17-0.40%593,683
Jan 27, 2026137.60138.77136.74137.00136.72-0.19%280,964
Jan 26, 2026137.60138.10136.68137.26136.97-0.22%299,706
Jan 23, 2026139.12140.09137.03137.56137.27-1.85%294,432
Jan 22, 2026137.80141.02137.43140.15139.862.42%311,236
Jan 21, 2026136.86137.45134.64136.84136.560.21%505,275
Jan 20, 2026137.67139.22136.28136.56136.28-1.36%348,846
Jan 19, 2026138.33139.13137.74138.44138.15-0.53%165,916
Jan 16, 2026139.58139.65138.08139.18138.890.90%217,956
Jan 15, 2026137.51139.04137.30137.94137.651.05%399,741
Jan 14, 2026135.57137.28134.41136.50136.220.29%341,600
Jan 13, 2026137.60137.75135.36136.11135.83-0.85%479,877
Jan 12, 2026137.35137.79135.93137.28136.990.34%311,909
Jan 9, 2026135.79136.99135.79136.81136.531.57%271,868
Jan 8, 2026136.10136.31133.08134.70134.42-1.03%536,631
Jan 7, 2026137.28137.95134.48136.10135.82-0.85%555,261
Jan 6, 2026134.66137.63133.45137.27136.982.06%361,090
Jan 5, 2026132.39135.62132.39134.50134.221.84%276,542
Jan 2, 2026130.09132.45130.05132.07131.801.97%250,162
Dec 31, 2025130.00130.19129.38129.52129.25-0.72%114,385
Dec 30, 2025131.40132.26130.34130.46129.96-0.89%333,831
Dec 29, 2025131.59132.22131.07131.63131.130.57%332,029
Dec 24, 2025131.64132.49130.56130.88130.38-0.71%104,867
Dec 23, 2025129.91131.86129.42131.82131.321.62%343,769
Dec 22, 2025129.70130.61128.91129.72129.23-0.32%406,018
Dec 19, 2025129.10130.13128.33130.13129.641.38%695,748
Dec 18, 2025127.06128.61126.27128.36127.871.14%580,292
Dec 17, 2025130.27130.27126.87126.91126.43-2.50%330,189
Dec 16, 2025128.20130.62125.71130.17129.681.10%564,418
Dec 15, 2025129.24130.10128.16128.76128.27-0.07%333,990
Dec 12, 2025131.33132.03128.64128.85128.36-1.75%558,405
Dec 11, 2025131.00131.77130.88131.14130.64-0.07%193,677
Dec 10, 2025131.75132.77130.51131.23130.730.02%364,156
Dec 9, 2025132.76132.87131.19131.21130.71-0.94%377,569
Dec 8, 2025131.78133.15131.07132.46131.960.69%435,195
Dec 5, 2025132.82133.42131.37131.55131.05-0.76%297,196
Dec 4, 2025133.33134.00132.40132.56132.06-0.93%265,076
Dec 3, 2025131.75133.97131.26133.80133.291.34%335,532