Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.82	91.00	89.66	89.90	89.90	-1.09%	142,376
Apr 27, 2026	89.02	91.12	89.02	90.89	90.89	1.75%	296,047
Apr 24, 2026	89.56	89.59	88.57	89.33	89.33	0.04%	160,501
Apr 23, 2026	90.21	90.21	88.29	89.29	89.29	-0.85%	253,068
Apr 22, 2026	91.28	91.28	89.44	90.06	90.06	-0.27%	281,884
Apr 21, 2026	91.99	92.26	89.94	90.30	90.30	-1.78%	353,160
Apr 20, 2026	91.06	92.61	90.60	91.94	91.94	0.81%	284,391
Apr 17, 2026	90.26	91.78	90.26	91.20	91.20	2.16%	270,294
Apr 16, 2026	90.63	91.95	89.26	89.27	89.27	-1.81%	254,129
Apr 15, 2026	89.95	91.77	89.43	90.92	90.92	1.33%	269,119
Apr 14, 2026	88.63	89.81	88.37	89.73	89.73	1.64%	197,032
Apr 13, 2026	85.88	88.37	85.88	88.28	88.28	2.11%	255,407
Apr 10, 2026	88.22	88.22	85.64	86.46	86.46	-1.64%	137,793
Apr 9, 2026	87.43	88.34	86.53	87.90	87.90	0.17%	280,337
Apr 8, 2026	89.85	90.16	86.52	87.75	87.75	1.67%	358,291
Apr 7, 2026	87.63	87.63	85.58	86.31	86.31	-2.03%	195,964
Apr 6, 2026	86.70	88.15	86.65	88.10	88.10	1.24%	125,962
Apr 2, 2026	85.95	88.09	85.50	87.02	87.02	-0.39%	196,165
Apr 1, 2026	87.12	88.33	86.76	87.36	87.36	1.11%	153,499
Mar 31, 2026	85.30	86.49	84.49	86.40	86.40	2.06%	229,607
Mar 30, 2026	85.59	85.96	84.08	84.66	84.48	-0.82%	297,253
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
Feb 2, 2026	98.65	101.00	98.56	100.92	100.71	1.86%	189,716
Jan 30, 2026	99.70	100.50	97.53	99.08	98.87	-1.91%	294,689
Jan 29, 2026	100.61	101.58	99.79	101.01	100.80	0.48%	202,377
Jan 28, 2026	100.80	100.87	98.24	100.53	100.32	-0.39%	423,527
Jan 27, 2026	100.61	101.81	100.54	100.92	100.71	0.88%	173,648
Jan 26, 2026	101.00	101.10	99.79	100.04	99.83	-0.43%	122,198
Jan 23, 2026	101.88	101.88	99.99	100.47	100.26	-1.21%	179,855
Jan 22, 2026	99.74	102.18	99.74	101.70	101.49	2.76%	251,134
Jan 21, 2026	99.40	100.01	97.42	98.97	98.76	0.20%	240,978
Jan 20, 2026	99.50	100.65	98.53	98.77	98.56	-1.27%	240,201
Jan 16, 2026	99.47	100.52	99.28	100.04	99.83	0.75%	182,897
Jan 15, 2026	99.26	100.02	98.83	99.30	99.09	0.94%	228,943
Jan 14, 2026	98.41	98.89	96.83	98.38	98.18	0.32%	286,497
Jan 13, 2026	99.11	99.31	97.50	98.07	97.87	-0.88%	298,446
Jan 12, 2026	98.14	99.33	97.97	98.94	98.73	0.62%	234,226
Jan 9, 2026	97.49	98.57	97.49	98.33	98.13	1.25%	256,180
Jan 8, 2026	98.16	98.30	95.89	97.12	96.92	-1.18%	405,498
Jan 7, 2026	99.87	99.99	97.41	98.28	98.08	-1.08%	374,463
Jan 6, 2026	97.70	99.70	96.72	99.35	99.14	1.57%	362,100
Jan 5, 2026	96.33	98.68	96.29	97.81	97.61	1.66%	317,102
Jan 2, 2026	94.99	96.44	94.72	96.21	96.01	1.96%	205,518
Dec 31, 2025	95.13	95.13	94.32	94.36	94.16	-1.03%	404,435
Dec 30, 2025	96.00	96.49	95.16	95.34	94.98	-0.85%	294,553
Dec 29, 2025	96.04	96.75	95.74	96.16	95.79	0.05%	302,900
Dec 26, 2025	96.00	96.41	95.90	96.11	95.74	0.33%	110,781
Dec 24, 2025	96.40	96.98	95.44	95.79	95.43	-0.53%	320,729
Dec 23, 2025	94.62	96.30	94.32	96.30	95.93	2.06%	508,149
Dec 22, 2025	94.45	95.05	93.76	94.36	94.00	0.17%	316,764
Dec 19, 2025	93.77	94.40	93.13	94.20	93.84	1.08%	473,553
Dec 18, 2025	92.97	93.39	91.63	93.19	92.84	1.26%	947,177
Dec 17, 2025	94.25	94.38	92.02	92.03	91.68	-2.71%	162,083
Dec 16, 2025	93.59	94.99	91.54	94.59	94.23	1.09%	305,656
Dec 15, 2025	94.01	94.54	93.10	93.57	93.21	-0.07%	439,039
Dec 12, 2025	95.57	95.57	93.38	93.64	93.28	-1.71%	206,193
Dec 11, 2025	94.65	95.69	94.65	95.27	94.91	0.15%	151,847
Dec 10, 2025	94.79	95.82	94.41	95.13	94.77	0.44%	292,285
Dec 9, 2025	96.14	96.14	94.68	94.71	94.35	-0.89%	196,058
Dec 8, 2025	95.01	96.21	95.00	95.56	95.20	0.58%	235,044
Dec 5, 2025	95.40	96.15	94.96	95.01	94.65	0.02%	133,341
Dec 4, 2025	95.76	96.03	94.88	94.99	94.63	-0.97%	171,757
Dec 3, 2025	94.95	96.01	94.14	95.92	95.56	1.63%	161,957