Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 110.13 | 110.28 | 107.82 | 107.93 | 105.86 | 245,357 |
| 2024-05-28 | 109.53 | 111.78 | 109.53 | 110.26 | 108.15 | 298,586 |
| 2024-05-27 | 111.24 | 112.16 | 111.01 | 111.73 | 109.59 | 103,200 |
| 2024-05-24 | 109.62 | 111.82 | 109.29 | 111.53 | 109.39 | 244,017 |
| 2024-05-23 | 111.00 | 111.00 | 108.91 | 109.17 | 107.08 | 207,259 |
| 2024-05-22 | 109.47 | 111.57 | 109.47 | 110.69 | 108.57 | 222,901 |
| 2024-05-21 | 108.50 | 109.88 | 108.46 | 109.69 | 107.59 | 164,219 |
| 2024-05-17 | 109.19 | 109.31 | 107.76 | 108.56 | 106.48 | 178,727 |
| 2024-05-16 | 111.23 | 111.30 | 108.80 | 109.13 | 107.04 | 342,107 |
| 2024-05-15 | 112.01 | 112.16 | 111.15 | 111.27 | 109.14 | 147,536 |
| 2024-05-14 | 112.53 | 113.07 | 111.36 | 111.77 | 109.63 | 149,061 |
| 2024-05-13 | 110.88 | 113.18 | 110.52 | 112.86 | 110.70 | 192,124 |
| 2024-05-10 | 112.16 | 112.16 | 110.23 | 110.59 | 108.47 | 200,741 |
| 2024-05-09 | 115.65 | 117.40 | 112.08 | 112.43 | 110.28 | 414,430 |
| 2024-05-08 | 115.90 | 116.73 | 115.31 | 116.60 | 114.37 | 275,470 |
| 2024-05-07 | 116.75 | 117.08 | 115.67 | 115.90 | 113.68 | 215,216 |
| 2024-05-06 | 114.69 | 116.67 | 114.53 | 116.66 | 114.43 | 357,582 |
| 2024-05-03 | 114.84 | 115.59 | 113.78 | 114.52 | 112.33 | 308,640 |
| 2024-05-02 | 112.87 | 114.58 | 111.51 | 114.45 | 112.26 | 309,821 |
| 2024-05-01 | 109.33 | 111.17 | 109.30 | 110.66 | 108.54 | 184,014 |
| 2024-04-30 | 110.78 | 111.43 | 109.16 | 109.61 | 107.51 | 361,895 |
| 2024-04-29 | 111.57 | 112.14 | 110.35 | 111.09 | 108.96 | 132,573 |
| 2024-04-26 | 111.93 | 112.05 | 111.31 | 111.80 | 109.66 | 131,587 |
| 2024-04-25 | 110.33 | 111.98 | 109.29 | 111.36 | 109.23 | 212,646 |
| 2024-04-24 | 111.01 | 111.96 | 110.61 | 110.94 | 108.81 | 295,956 |
| 2024-04-23 | 108.26 | 110.67 | 108.26 | 110.58 | 108.46 | 333,429 |
| 2024-04-22 | 108.80 | 109.54 | 107.73 | 108.28 | 106.21 | 146,718 |
| 2024-04-19 | 108.58 | 109.13 | 107.59 | 108.50 | 106.42 | 487,661 |
| 2024-04-18 | 109.85 | 109.95 | 108.18 | 109.15 | 107.06 | 214,582 |
| 2024-04-17 | 110.82 | 111.35 | 108.74 | 109.64 | 107.54 | 230,274 |
| 2024-04-16 | 110.04 | 111.45 | 109.75 | 110.60 | 108.48 | 205,226 |
| 2024-04-15 | 110.41 | 111.64 | 109.18 | 109.85 | 107.75 | 149,683 |
| 2024-04-12 | 109.80 | 110.84 | 109.38 | 110.55 | 108.43 | 136,248 |
| 2024-04-11 | 109.82 | 110.33 | 109.46 | 110.08 | 107.97 | 238,949 |
| 2024-04-10 | 110.34 | 110.62 | 109.39 | 110.07 | 107.96 | 183,317 |
| 2024-04-09 | 110.96 | 111.12 | 109.14 | 110.86 | 108.74 | 195,235 |
| 2024-04-08 | 112.11 | 112.88 | 110.45 | 110.85 | 108.73 | 169,991 |
| 2024-04-05 | 110.85 | 113.02 | 110.66 | 112.20 | 110.05 | 196,685 |
| 2024-04-04 | 110.03 | 110.91 | 109.60 | 110.75 | 108.63 | 292,467 |
| 2024-04-03 | 109.49 | 110.87 | 109.49 | 109.92 | 107.81 | 400,727 |
| 2024-04-02 | 111.00 | 111.35 | 109.01 | 110.04 | 107.93 | 239,217 |
| 2024-04-01 | 111.99 | 112.98 | 111.14 | 111.59 | 109.45 | 214,800 |
| 2024-03-28 | 113.73 | 113.99 | 111.42 | 112.46 | 110.31 | 316,363 |
| 2024-03-27 | 114.68 | 115.04 | 112.71 | 113.73 | 111.55 | 285,104 |
| 2024-03-26 | 115.13 | 115.74 | 114.36 | 114.66 | 112.26 | 320,069 |
| 2024-03-25 | 116.35 | 117.29 | 115.63 | 115.70 | 113.28 | 220,689 |
| 2024-03-22 | 116.98 | 117.25 | 116.67 | 116.98 | 114.53 | 194,974 |
| 2024-03-21 | 116.26 | 117.52 | 116.26 | 116.66 | 114.22 | 208,905 |
| 2024-03-20 | 116.30 | 117.50 | 116.07 | 116.62 | 114.18 | 186,740 |
| 2024-03-19 | 116.03 | 117.11 | 115.35 | 116.28 | 113.84 | 173,069 |
| 2024-03-18 | 115.52 | 117.08 | 115.32 | 116.02 | 113.59 | 203,450 |
| 2024-03-15 | 114.89 | 115.31 | 114.04 | 114.93 | 112.52 | 770,486 |
| 2024-03-14 | 114.99 | 115.85 | 114.39 | 114.87 | 112.46 | 253,917 |
| 2024-03-13 | 114.18 | 115.97 | 114.18 | 114.86 | 112.45 | 384,194 |
| 2024-03-12 | 113.16 | 114.89 | 113.16 | 114.77 | 112.37 | 192,778 |
| 2024-03-11 | 114.44 | 114.44 | 111.92 | 112.87 | 110.50 | 198,155 |
| 2024-03-08 | 113.72 | 115.30 | 113.43 | 114.75 | 112.35 | 258,468 |
| 2024-03-07 | 111.80 | 113.57 | 111.79 | 113.51 | 111.13 | 287,344 |
| 2024-03-06 | 110.55 | 112.07 | 110.55 | 111.56 | 109.22 | 192,589 |
| 2024-03-05 | 111.40 | 112.20 | 110.21 | 111.03 | 108.70 | 309,259 |
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.