Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	103.50	105.60	103.50	105.24	102.84	422,987
2023-12-05	101.75	103.26	100.07	103.17	100.82	429,084
2023-12-04	101.89	102.03	100.90	101.23	98.925	414,342
2023-12-01	100.27	101.97	99.200	101.89	99.570	533,357
2023-11-30	96.920	101.22	96.500	101.12	98.817	2,063,393
2023-11-29	97.400	97.820	96.770	97.010	94.801	529,563
2023-11-28	96.760	97.820	96.310	97.700	95.475	636,341
2023-11-27	94.860	97.345	94.630	97.090	94.879	341,821
2023-11-24	95.310	95.880	94.990	95.550	93.374	122,392
2023-11-23	94.820	95.560	94.820	95.480	93.306	58,617
2023-11-22	95.000	96.000	94.600	95.170	93.003	234,382
2023-11-21	92.440	95.735	92.400	94.600	92.446	767,619
2023-11-20	96.150	96.830	95.720	96.830	94.625	156,331
2023-11-17	96.810	97.700	95.820	96.440	94.244	194,918
2023-11-16	96.150	97.050	94.065	96.910	94.703	364,803
2023-11-15	97.090	97.690	96.050	96.110	93.922	301,255
2023-11-14	97.870	99.000	96.210	96.600	94.400	493,426
2023-11-13	96.000	98.440	95.230	96.960	94.752	436,974
2023-11-10	89.550	95.520	89.540	94.660	92.505	578,801
2023-11-09	87.590	88.700	86.940	87.180	85.195	270,775
2023-11-08	85.860	87.060	85.420	86.920	84.941	377,756
2023-11-07	85.850	85.860	85.010	85.600	83.651	267,409
2023-11-06	86.620	86.890	86.090	86.090	84.130	225,794
2023-11-03	85.940	87.070	85.910	87.070	85.087	122,380
2023-11-02	86.020	86.660	85.610	85.810	83.856	153,628
2023-11-01	84.870	85.940	84.310	85.820	83.866	169,765
2023-10-31	84.840	85.060	83.810	84.850	82.918	331,909
2023-10-30	83.890	84.910	83.650	84.660	82.732	143,653
2023-10-27	83.300	83.910	82.500	83.160	81.266	174,781
2023-10-26	83.750	85.520	83.160	83.200	81.306	379,758
2023-10-25	83.990	85.180	83.500	83.870	81.960	181,861
2023-10-24	85.480	85.980	84.490	84.700	82.771	206,544
2023-10-23	83.910	85.650	83.910	84.900	82.967	173,554
2023-10-20	84.750	85.080	83.380	84.220	82.302	760,625
2023-10-19	85.150	85.780	84.620	84.770	82.840	208,634
2023-10-18	88.900	89.000	85.200	85.300	83.358	334,814
2023-10-17	88.590	89.890	88.425	89.350	87.315	209,015
2023-10-16	89.440	89.595	88.240	88.470	86.456	322,001
2023-10-13	90.100	90.425	88.350	88.710	86.690	218,937
2023-10-12	91.500	91.500	89.550	89.910	87.863	215,333
2023-10-11	90.530	91.670	90.530	91.080	89.006	296,283
2023-10-10	90.280	91.060	89.620	90.150	88.097	203,187
2023-10-06	88.490	90.270	88.450	89.880	87.833	167,833
2023-10-05	88.600	89.750	88.230	88.810	86.788	281,134
2023-10-04	86.850	89.320	86.850	88.990	86.964	261,686
2023-10-03	87.000	87.630	86.250	86.860	84.882	253,690
2023-10-02	87.840	88.050	86.945	87.070	85.087	228,532
2023-09-29	89.560	89.720	87.410	88.130	86.123	484,797
2023-09-28	88.180	89.580	87.660	89.140	87.110	204,584
2023-09-27	88.120	88.790	87.410	87.950	85.757	299,951
2023-09-26	88.330	88.790	87.550	87.770	85.581	182,459
2023-09-25	88.570	89.590	87.550	88.810	86.595	204,230
2023-09-22	88.000	88.880	87.980	88.590	86.381	298,638
2023-09-21	89.170	89.360	88.010	88.010	85.815	252,939
2023-09-20	90.060	90.080	89.520	89.540	87.307	169,135
2023-09-19	90.310	91.010	89.790	89.860	87.619	202,707
2023-09-18	90.040	91.380	89.570	90.750	88.487	188,086
2023-09-15	91.750	92.030	90.000	90.200	87.951	412,212
2023-09-14	89.800	91.720	89.800	91.590	89.306	433,369
2023-09-13	89.370	89.690	89.160	89.450	87.219	400,163

← NewerPage 13 of 21 · 1,256 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.