Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 115.10 | 115.44 | 113.68 | 114.50 | 112.51 | 173,820 |
| 2024-08-22 | 114.44 | 115.38 | 113.99 | 115.06 | 113.06 | 216,609 |
| 2024-08-21 | 113.00 | 114.41 | 112.10 | 114.36 | 112.37 | 200,329 |
| 2024-08-20 | 112.32 | 113.50 | 112.32 | 113.00 | 111.04 | 133,871 |
| 2024-08-19 | 113.29 | 113.43 | 112.02 | 112.37 | 110.42 | 146,730 |
| 2024-08-16 | 112.78 | 113.91 | 112.50 | 113.24 | 111.27 | 216,157 |
| 2024-08-15 | 112.03 | 113.50 | 112.03 | 113.23 | 111.26 | 164,047 |
| 2024-08-14 | 110.01 | 111.70 | 109.69 | 111.42 | 109.48 | 253,307 |
| 2024-08-13 | 109.06 | 110.24 | 108.83 | 110.02 | 108.11 | 177,993 |
| 2024-08-12 | 109.08 | 109.24 | 107.76 | 108.51 | 106.62 | 171,915 |
| 2024-08-09 | 111.54 | 112.40 | 108.98 | 109.65 | 107.75 | 339,134 |
| 2024-08-08 | 117.90 | 117.90 | 109.68 | 112.00 | 110.05 | 638,968 |
| 2024-08-07 | 117.31 | 117.67 | 114.24 | 115.23 | 113.23 | 239,340 |
| 2024-08-06 | 114.74 | 117.81 | 114.26 | 116.65 | 114.62 | 204,587 |
| 2024-08-02 | 120.00 | 120.33 | 115.76 | 116.87 | 114.84 | 362,035 |
| 2024-08-01 | 121.10 | 122.57 | 121.06 | 121.37 | 119.26 | 208,741 |
| 2024-07-31 | 119.18 | 121.71 | 118.50 | 121.48 | 119.37 | 266,556 |
| 2024-07-30 | 118.70 | 119.34 | 118.20 | 118.20 | 116.15 | 116,168 |
| 2024-07-29 | 119.00 | 119.18 | 118.21 | 118.59 | 116.53 | 103,378 |
| 2024-07-26 | 118.21 | 119.41 | 117.65 | 118.97 | 116.90 | 163,527 |
| 2024-07-25 | 120.59 | 120.59 | 117.88 | 117.94 | 115.89 | 205,954 |
| 2024-07-24 | 119.85 | 120.61 | 119.44 | 120.08 | 117.99 | 135,806 |
| 2024-07-23 | 119.00 | 120.65 | 118.90 | 120.33 | 118.24 | 182,392 |
| 2024-07-22 | 117.94 | 119.35 | 117.94 | 119.02 | 116.95 | 108,127 |
| 2024-07-19 | 118.00 | 118.44 | 116.81 | 117.18 | 115.14 | 135,099 |
| 2024-07-18 | 117.63 | 118.90 | 117.48 | 118.21 | 116.16 | 162,306 |
| 2024-07-17 | 118.37 | 119.00 | 117.08 | 117.52 | 115.48 | 208,684 |
| 2024-07-16 | 116.91 | 119.51 | 116.91 | 119.44 | 117.37 | 207,545 |
| 2024-07-15 | 116.25 | 117.11 | 115.92 | 116.24 | 114.22 | 146,165 |
| 2024-07-12 | 116.40 | 117.02 | 115.39 | 116.12 | 114.10 | 231,936 |
| 2024-07-11 | 116.39 | 116.89 | 115.86 | 115.89 | 113.88 | 153,518 |
| 2024-07-10 | 114.41 | 116.51 | 114.41 | 116.34 | 114.32 | 140,022 |
| 2024-07-09 | 115.60 | 115.66 | 114.29 | 114.45 | 112.46 | 135,723 |
| 2024-07-08 | 115.64 | 116.34 | 114.88 | 115.59 | 113.58 | 108,850 |
| 2024-07-05 | 116.90 | 117.20 | 115.64 | 115.66 | 113.65 | 215,829 |
| 2024-07-04 | 116.76 | 117.69 | 116.72 | 117.48 | 115.44 | 83,340 |
| 2024-07-03 | 112.84 | 117.26 | 112.01 | 116.52 | 114.50 | 242,470 |
| 2024-07-02 | 112.79 | 113.36 | 110.79 | 112.90 | 110.94 | 391,883 |
| 2024-06-28 | 115.67 | 116.44 | 114.08 | 114.53 | 112.54 | 232,785 |
| 2024-06-27 | 114.23 | 115.86 | 114.23 | 115.57 | 113.36 | 178,897 |
| 2024-06-26 | 113.37 | 114.20 | 112.30 | 114.18 | 111.99 | 201,369 |
| 2024-06-25 | 113.45 | 114.13 | 112.21 | 113.76 | 111.58 | 173,886 |
| 2024-06-24 | 111.92 | 113.62 | 111.07 | 113.60 | 111.42 | 266,912 |
| 2024-06-21 | 110.01 | 112.41 | 109.10 | 111.83 | 109.69 | 762,023 |
| 2024-06-20 | 111.70 | 112.99 | 108.70 | 109.93 | 107.82 | 331,324 |
| 2024-06-19 | 112.92 | 113.59 | 110.02 | 111.76 | 109.62 | 159,577 |
| 2024-06-18 | 113.03 | 113.89 | 112.52 | 113.03 | 110.86 | 198,566 |
| 2024-06-17 | 113.00 | 113.97 | 112.16 | 113.49 | 111.32 | 284,417 |
| 2024-06-14 | 113.00 | 114.00 | 113.00 | 113.27 | 111.10 | 267,909 |
| 2024-06-13 | 112.62 | 113.76 | 112.02 | 113.57 | 111.39 | 126,982 |
| 2024-06-12 | 111.42 | 113.04 | 111.30 | 112.79 | 110.63 | 168,953 |
| 2024-06-11 | 111.24 | 112.03 | 110.70 | 111.01 | 108.88 | 189,905 |
| 2024-06-10 | 112.50 | 112.58 | 111.32 | 111.44 | 109.31 | 181,659 |
| 2024-06-07 | 113.25 | 113.99 | 112.45 | 112.99 | 110.83 | 161,023 |
| 2024-06-06 | 113.74 | 114.32 | 112.94 | 113.51 | 111.34 | 282,232 |
| 2024-06-05 | 111.45 | 114.14 | 111.45 | 113.75 | 111.57 | 364,302 |
| 2024-06-04 | 109.31 | 111.53 | 109.31 | 111.32 | 109.19 | 172,651 |
| 2024-06-03 | 109.71 | 110.64 | 108.50 | 109.22 | 107.13 | 193,419 |
| 2024-05-31 | 107.88 | 110.15 | 107.09 | 110.00 | 107.89 | 822,605 |
| 2024-05-30 | 107.64 | 108.37 | 106.85 | 107.76 | 105.70 | 280,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2450 CAD |
| 2026-06-30 | 0.2450 CAD |
| 2026-03-31 | 0.2450 CAD |
| 2025-12-31 | 0.2250 CAD |
| 2025-09-29 | 0.2250 CAD |
| 2025-06-30 | 0.2250 CAD |
| 2025-03-28 | 0.2250 CAD |
| 2024-12-31 | 0.2100 CAD |
| 2024-09-27 | 0.2100 CAD |
| 2024-06-28 | 0.2100 CAD |
| 2024-03-27 | 0.2100 CAD |
| 2023-12-28 | 0.1950 CAD |
| 2023-09-28 | 0.1950 CAD |
| 2023-06-29 | 0.1950 CAD |
| 2023-03-30 | 0.1950 CAD |
| 2022-12-29 | 0.1800 CAD |
| 2022-09-28 | 0.1800 CAD |
| 2022-06-29 | 0.1800 CAD |
| 2022-03-30 | 0.1800 CAD |
| 2021-12-30 | 0.1650 CAD |
| 2021-09-29 | 0.1650 CAD |
| 2021-06-29 | 0.1650 CAD |
| 2021-03-30 | 0.1650 CAD |
| 2020-12-30 | 0.1550 CAD |
| 2020-09-29 | 0.1550 CAD |
| 2020-06-29 | 0.1550 CAD |
| 2020-03-30 | 0.1550 CAD |
| 2019-12-27 | 0.1450 CAD |
| 2019-09-27 | 0.1450 CAD |
| 2019-06-27 | 0.1450 CAD |
| 2019-05-27 | 0.1450 CAD |
| 2019-03-28 | 0.1450 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.