Stantec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	130.00	130.19	129.38	129.52	129.52	-0.72%	114,385
Dec 30, 2025	131.40	132.26	130.34	130.46	130.24	-0.89%	333,831
Dec 29, 2025	131.59	132.22	131.07	131.63	131.40	0.57%	332,029
Dec 24, 2025	131.64	132.49	130.56	130.88	130.65	-0.71%	104,867
Dec 23, 2025	129.91	131.86	129.42	131.82	131.59	1.62%	343,769
Dec 22, 2025	129.70	130.61	128.91	129.72	129.50	-0.32%	406,018
Dec 19, 2025	129.10	130.13	128.33	130.13	129.91	1.38%	695,748
Dec 18, 2025	127.06	128.61	126.27	128.36	128.14	1.14%	580,292
Dec 17, 2025	130.27	130.27	126.87	126.91	126.69	-2.50%	330,189
Dec 16, 2025	128.20	130.62	125.71	130.17	129.95	1.10%	564,418
Dec 15, 2025	129.24	130.10	128.16	128.76	128.54	-0.07%	333,990
Dec 12, 2025	131.33	132.03	128.64	128.85	128.63	-1.75%	558,405
Dec 11, 2025	131.00	131.77	130.88	131.14	130.91	-0.07%	193,677
Dec 10, 2025	131.75	132.77	130.51	131.23	131.00	0.02%	364,156
Dec 9, 2025	132.76	132.87	131.19	131.21	130.98	-0.94%	377,569
Dec 8, 2025	131.78	133.15	131.07	132.46	132.23	0.69%	435,195
Dec 5, 2025	132.82	133.42	131.37	131.55	131.32	-0.76%	297,196
Dec 4, 2025	133.33	134.00	132.40	132.56	132.33	-0.93%	265,076
Dec 3, 2025	131.75	133.97	131.26	133.80	133.57	1.34%	335,532
Dec 2, 2025	133.20	133.79	131.75	132.03	131.80	-1.13%	280,617
Dec 1, 2025	133.86	134.29	131.95	133.54	133.31	-0.63%	451,942
Nov 28, 2025	135.50	135.50	134.22	134.39	134.16	-0.84%	147,962
Nov 27, 2025	135.36	136.59	135.26	135.53	135.30	0.28%	86,548
Nov 26, 2025	136.19	136.83	135.10	135.15	134.92	-0.05%	454,239
Nov 25, 2025	134.02	135.76	133.55	135.22	134.99	1.28%	347,305
Nov 24, 2025	132.57	133.75	130.64	133.51	133.28	0.65%	881,400
Nov 21, 2025	133.72	133.72	130.48	132.65	132.42	-0.10%	603,066
Nov 20, 2025	136.35	137.06	132.39	132.78	132.55	-1.58%	430,816
Nov 19, 2025	134.79	135.85	133.82	134.91	134.68	-0.36%	806,887
Nov 18, 2025	138.32	138.32	134.63	135.40	135.17	-2.90%	702,787
Nov 17, 2025	147.30	147.59	138.00	139.45	139.21	-6.18%	730,762
Nov 14, 2025	145.90	152.04	145.90	148.63	148.37	1.16%	890,685
Nov 13, 2025	150.03	151.33	146.80	146.92	146.67	-2.73%	587,049
Nov 12, 2025	151.41	152.21	150.37	151.04	150.78	0.02%	335,568
Nov 11, 2025	149.95	152.01	149.82	151.01	150.75	0.81%	187,527
Nov 10, 2025	151.72	152.75	149.26	149.79	149.53	-1.09%	246,620
Nov 7, 2025	152.97	152.97	150.30	151.44	151.18	-1.21%	273,086
Nov 6, 2025	158.13	158.13	153.22	153.29	153.03	-1.67%	260,574
Nov 5, 2025	152.03	156.03	152.03	155.90	155.63	2.55%	411,431
Nov 4, 2025	153.99	153.99	151.27	152.03	151.77	-1.22%	425,433
Nov 3, 2025	155.67	156.22	152.90	153.91	153.64	-0.91%	257,345
Oct 31, 2025	156.69	156.69	155.04	155.32	155.05	-0.67%	316,105
Oct 30, 2025	157.32	160.05	155.78	156.37	156.10	-0.69%	381,241
Oct 29, 2025	157.73	158.57	156.01	157.45	157.18	-0.69%	288,655
Oct 28, 2025	157.22	159.94	157.01	158.54	158.27	0.94%	258,919
Oct 27, 2025	156.98	157.54	155.77	157.06	156.79	0.14%	151,489
Oct 24, 2025	156.58	158.17	156.13	156.84	156.57	0.23%	165,414
Oct 23, 2025	157.44	157.61	156.03	156.48	156.21	-0.44%	173,152
Oct 22, 2025	158.86	159.56	156.43	157.17	156.90	-1.01%	246,640
Oct 21, 2025	156.99	158.97	155.75	158.78	158.51	1.13%	313,117