Stantec Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	110.24	112.02	109.90	111.57	109.23	323,795
2024-03-01	109.55	113.86	109.55	110.78	108.46	486,493
2024-02-29	115.25	118.39	110.27	113.32	110.95	1,360,512
2024-02-28	114.07	115.93	114.07	115.14	112.73	395,839
2024-02-27	113.71	114.37	112.82	114.34	111.94	206,827
2024-02-26	112.63	113.22	112.27	113.15	110.78	231,328
2024-02-23	112.68	113.65	111.79	112.25	109.90	181,359
2024-02-22	112.00	113.22	111.90	112.86	110.50	137,592
2024-02-21	111.39	111.66	110.40	111.22	108.89	169,874
2024-02-20	111.96	112.48	109.79	111.80	109.46	225,175
2024-02-16	112.17	113.00	111.99	112.57	110.21	206,544
2024-02-15	111.34	112.34	109.79	111.88	109.54	265,181
2024-02-14	108.93	111.80	108.93	111.59	109.25	322,984
2024-02-13	108.21	109.36	107.80	108.47	106.20	204,804
2024-02-12	109.10	109.58	107.84	108.71	106.43	239,675
2024-02-09	109.46	109.61	108.62	109.48	107.19	193,897
2024-02-08	109.80	110.31	109.20	109.58	107.28	247,506
2024-02-07	109.01	110.41	108.60	109.80	107.50	228,065
2024-02-06	109.98	110.60	108.60	108.84	106.56	300,065
2024-02-05	110.85	110.86	109.45	110.00	107.69	237,406
2024-02-02	109.60	111.04	109.23	110.88	108.56	346,396
2024-02-01	108.65	109.94	108.29	109.85	107.55	213,266
2024-01-31	109.60	110.24	107.74	108.03	105.77	390,141
2024-01-30	109.28	109.95	109.05	109.60	107.30	157,306
2024-01-29	108.98	109.22	108.29	108.93	106.65	213,254
2024-01-26	108.50	109.19	108.41	108.89	106.61	118,058
2024-01-25	108.55	109.13	108.23	108.72	106.44	205,627
2024-01-24	108.65	109.49	107.82	108.14	105.87	227,908
2024-01-23	108.33	108.75	107.96	108.55	106.28	163,537
2024-01-22	108.58	109.04	107.72	108.50	106.23	214,913
2024-01-19	108.11	108.46	107.33	107.93	105.67	681,092
2024-01-18	106.38	108.10	106.38	108.07	105.81	164,352
2024-01-17	106.58	106.63	105.60	106.33	104.10	172,630
2024-01-16	105.99	106.72	104.83	106.68	104.44	319,183
2024-01-15	106.21	106.64	105.00	105.00	102.80	148,684
2024-01-12	107.61	108.13	106.04	106.93	104.69	304,842
2024-01-11	107.31	107.57	106.87	107.34	105.09	210,797
2024-01-10	107.18	108.66	107.18	107.61	105.36	235,214
2024-01-09	104.93	107.40	104.93	106.94	104.70	258,073
2024-01-08	104.74	105.38	104.48	105.03	102.83	218,560
2024-01-05	104.70	105.12	103.98	104.43	102.24	239,467
2024-01-04	104.70	106.04	104.70	105.02	102.82	219,792
2024-01-03	104.38	105.04	103.89	104.73	102.54	170,174
2024-01-02	105.22	106.00	104.24	105.11	102.91	196,994
2023-12-29	105.85	106.47	105.26	106.38	104.15	148,507
2023-12-28	105.11	106.09	105.11	105.71	103.49	184,206
2023-12-27	103.75	105.47	103.75	105.15	102.76	176,934
2023-12-22	103.53	104.55	103.12	104.48	102.10	246,778
2023-12-21	103.30	104.40	102.48	103.52	101.16	224,621
2023-12-20	103.49	103.82	102.55	102.70	100.36	301,378
2023-12-19	103.21	103.90	103.01	103.05	100.70	447,683
2023-12-18	101.76	103.02	100.81	102.82	100.48	285,279
2023-12-15	101.40	102.00	99.810	101.95	99.629	949,480
2023-12-14	103.58	103.67	100.40	101.45	99.140	640,026
2023-12-13	103.08	103.68	102.52	103.34	100.99	448,009
2023-12-12	103.50	103.61	102.71	103.06	100.71	431,628
2023-12-11	104.50	105.00	102.71	103.57	101.21	417,881
2023-12-08	105.71	106.33	104.55	105.03	102.64	363,597
2023-12-07	105.13	105.98	104.91	105.73	103.32	415,851
2023-12-06	103.50	105.60	103.50	105.24	102.84	422,987

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.