Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.04	69.71	68.02	69.44	69.44	2.16%	387,967
Jun 25, 2026	69.00	69.68	67.78	67.97	67.97	-2.13%	421,042
Jun 24, 2026	68.21	70.50	67.95	69.45	69.45	1.98%	954,742
Jun 23, 2026	68.34	68.89	68.02	68.10	68.10	-0.58%	449,791
Jun 22, 2026	67.08	68.88	66.94	68.50	68.50	1.20%	637,654
Jun 18, 2026	69.46	69.96	67.14	67.69	67.69	-2.94%	761,544
Jun 17, 2026	71.26	71.85	69.47	69.74	69.74	-2.67%	426,308
Jun 16, 2026	71.30	72.37	70.76	71.65	71.65	0.56%	566,444
Jun 15, 2026	73.13	73.49	71.12	71.25	71.25	-1.40%	213,629
Jun 12, 2026	72.61	73.00	70.85	72.26	72.26	0.33%	415,929
Jun 11, 2026	71.42	72.16	70.84	72.02	72.02	0.95%	313,539
Jun 10, 2026	73.36	73.89	71.33	71.34	71.34	-3.45%	298,899
Jun 9, 2026	74.00	75.61	72.58	73.89	73.89	0.60%	288,830
Jun 8, 2026	73.57	74.43	73.16	73.45	73.45	-0.58%	245,362
Jun 5, 2026	75.72	75.72	73.73	73.88	73.88	-1.86%	237,820
Jun 4, 2026	74.04	76.24	73.69	75.28	75.28	2.34%	416,017
Jun 3, 2026	74.60	74.90	73.36	73.56	73.56	-1.71%	257,468
Jun 2, 2026	75.82	76.77	74.63	74.84	74.84	-2.00%	328,265
Jun 1, 2026	75.05	77.59	74.06	76.37	76.37	1.09%	424,865
May 29, 2026	75.60	76.55	74.80	75.55	75.55	-0.15%	227,012
May 28, 2026	74.95	77.06	74.61	75.66	75.66	0.25%	295,920
May 27, 2026	76.78	77.66	75.47	75.47	75.47	-1.94%	261,109
May 26, 2026	76.68	77.78	76.10	76.96	76.96	0.55%	338,466
May 22, 2026	76.29	77.06	75.99	76.54	76.54	0.49%	222,578
May 21, 2026	75.46	76.52	73.63	76.17	76.17	1.71%	340,896
May 20, 2026	76.51	76.81	74.58	74.89	74.89	-2.60%	467,773
May 19, 2026	76.95	78.79	75.95	76.89	76.89	-0.52%	456,064
May 18, 2026	76.74	78.10	76.41	77.29	77.29	0.03%	236,774
May 15, 2026	73.71	77.40	73.01	77.27	77.27	6.18%	604,279
May 14, 2026	79.91	80.55	72.46	72.77	72.77	-6.62%	775,171
May 13, 2026	83.44	83.44	77.41	77.93	77.93	-6.46%	711,725
May 12, 2026	86.02	86.02	82.56	83.31	83.31	-3.04%	463,991
May 11, 2026	87.00	87.25	85.70	85.92	85.92	-1.70%	240,341
May 8, 2026	90.99	91.20	87.26	87.41	87.41	-4.09%	269,940
May 7, 2026	92.27	92.98	90.89	91.14	91.14	-1.04%	353,984
May 6, 2026	92.61	93.62	91.40	92.10	92.10	-0.08%	407,814
May 5, 2026	92.03	92.27	90.40	92.17	92.17	1.33%	261,697
May 4, 2026	90.55	92.04	90.55	90.96	90.96	-0.55%	215,908
May 1, 2026	92.00	92.42	91.04	91.46	91.46	0.18%	337,908
Apr 30, 2026	89.72	91.39	88.94	91.30	91.30	2.06%	289,843
Apr 29, 2026	89.79	90.29	88.32	89.46	89.46	-0.49%	261,159
Apr 28, 2026	90.82	91.00	89.66	89.90	89.90	-1.09%	149,728
Apr 27, 2026	89.02	91.12	89.02	90.89	90.89	1.75%	555,572
Apr 24, 2026	89.56	89.59	88.57	89.33	89.33	0.04%	181,588
Apr 23, 2026	90.21	90.21	88.29	89.29	89.29	-0.85%	289,994
Apr 22, 2026	91.28	91.28	89.44	90.06	90.06	-0.27%	336,336
Apr 21, 2026	91.99	92.26	89.94	90.30	90.30	-1.78%	380,772
Apr 20, 2026	91.06	92.61	90.60	91.94	91.94	0.81%	341,813
Apr 17, 2026	90.26	91.78	90.26	91.20	91.20	2.16%	297,551
Apr 16, 2026	90.63	91.95	89.26	89.27	89.27	-1.81%	269,414
Apr 15, 2026	89.95	91.77	89.43	90.92	90.92	1.33%	291,913
Apr 14, 2026	88.63	89.81	88.37	89.73	89.73	1.64%	247,983
Apr 13, 2026	85.88	88.37	85.88	88.28	88.28	2.11%	290,315
Apr 10, 2026	88.22	88.22	85.64	86.46	86.46	-1.64%	163,299
Apr 9, 2026	87.43	88.34	86.53	87.90	87.90	0.17%	340,000
Apr 8, 2026	89.85	90.16	86.52	87.75	87.75	1.67%	768,815
Apr 7, 2026	87.63	87.63	85.58	86.31	86.31	-2.03%	466,269
Apr 6, 2026	86.70	88.15	86.65	88.10	88.10	1.24%	288,589
Apr 2, 2026	85.95	88.09	85.50	87.02	87.02	-0.39%	375,108
Apr 1, 2026	87.12	88.33	86.76	87.36	87.36	1.11%	163,504
Mar 31, 2026	85.30	86.49	84.49	86.40	86.40	2.27%	763,152
Mar 30, 2026	85.59	85.96	84.08	84.66	84.48	-0.82%	300,677
Mar 27, 2026	86.20	86.36	84.96	85.36	85.18	-1.85%	178,977
Mar 26, 2026	87.63	89.62	86.81	86.97	86.79	-1.76%	173,533
Mar 25, 2026	88.55	89.07	86.56	88.53	88.35	0.89%	371,538
Mar 24, 2026	87.79	88.64	86.36	87.75	87.57	-1.44%	301,191
Mar 23, 2026	88.17	90.13	87.26	89.03	88.84	2.71%	483,455
Mar 20, 2026	88.77	88.77	86.30	86.68	86.50	-2.46%	603,515
Mar 19, 2026	88.53	89.65	87.50	88.87	88.69	-0.17%	686,510
Mar 18, 2026	89.80	90.06	88.55	89.02	88.83	-1.03%	151,564
Mar 17, 2026	90.20	91.02	89.39	89.95	89.76	0.49%	160,763
Mar 16, 2026	89.11	89.75	88.41	89.51	89.32	1.36%	183,014
Mar 13, 2026	88.60	89.77	87.73	88.31	88.13	-0.61%	236,016
Mar 12, 2026	90.49	91.55	88.48	88.85	88.67	-2.82%	260,391
Mar 11, 2026	89.77	91.50	89.77	91.43	91.24	1.05%	199,719
Mar 10, 2026	91.73	92.47	90.29	90.48	90.29	-0.87%	358,432
Mar 9, 2026	88.84	91.72	87.86	91.27	91.08	0.88%	457,463
Mar 6, 2026	89.99	91.23	89.32	90.47	90.28	-1.14%	189,067
Mar 5, 2026	91.81	93.50	90.80	91.51	91.32	-1.33%	238,598
Mar 4, 2026	94.38	94.59	91.71	92.74	92.55	-1.78%	217,829
Mar 3, 2026	91.49	94.45	90.15	94.42	94.22	1.69%	309,771
Mar 2, 2026	90.81	94.46	90.39	92.85	92.66	0.09%	390,990
Feb 27, 2026	94.25	94.28	91.42	92.77	92.58	-2.58%	629,621
Feb 26, 2026	92.53	95.68	89.28	95.23	95.03	5.49%	811,005
Feb 25, 2026	88.80	90.32	87.18	90.27	90.08	2.92%	625,530
Feb 24, 2026	87.67	87.99	84.62	87.71	87.53	-0.34%	830,130
Feb 23, 2026	89.78	89.85	86.72	88.01	87.83	-2.37%	601,245
Feb 20, 2026	89.47	90.15	88.29	90.15	89.96	0.79%	227,191
Feb 19, 2026	87.80	89.46	87.25	89.44	89.25	1.47%	219,040
Feb 18, 2026	87.49	88.85	86.66	88.14	87.96	1.25%	223,621
Feb 17, 2026	86.38	89.04	86.12	87.05	86.87	0.02%	406,455
Feb 13, 2026	88.00	88.01	84.29	87.03	86.85	-0.37%	689,103
Feb 12, 2026	99.75	99.75	87.10	87.35	87.17	-11.65%	960,626
Feb 11, 2026	103.23	103.23	98.40	98.87	98.66	-3.26%	331,486
Feb 10, 2026	103.17	103.87	102.19	102.20	101.99	-0.35%	235,022
Feb 9, 2026	101.91	102.78	101.50	102.56	102.35	1.01%	370,205
Feb 6, 2026	100.84	102.83	100.56	101.53	101.32	2.33%	210,046
Feb 5, 2026	100.10	100.47	98.83	99.22	99.01	-1.52%	306,934
Feb 4, 2026	99.52	101.06	99.24	100.75	100.54	1.34%	327,697
Feb 3, 2026	100.68	101.41	98.52	99.42	99.21	-1.49%	218,185