Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	89.290	89.520	88.750	89.330	87.102	282,211
2023-09-08	89.850	89.980	89.095	89.490	87.258	308,805
2023-09-07	90.610	90.690	89.140	89.960	87.717	196,094
2023-09-06	91.600	92.510	90.420	90.570	88.311	490,300
2023-09-05	90.510	91.820	90.290	91.740	89.452	416,135
2023-09-01	91.410	91.410	88.790	90.850	88.584	362,083
2023-08-31	90.200	91.090	89.190	90.260	88.009	6,504,116
2023-08-30	90.970	92.000	90.550	90.630	88.370	404,009
2023-08-29	90.070	91.140	90.010	90.930	88.662	378,712
2023-08-28	90.460	91.360	90.040	90.220	87.970	264,496
2023-08-25	89.210	90.910	89.210	90.220	87.970	275,491
2023-08-24	90.790	91.260	89.290	89.360	87.132	197,007
2023-08-23	89.380	90.980	89.305	90.490	88.233	204,247
2023-08-22	88.550	89.500	87.770	89.320	87.093	299,192
2023-08-21	89.010	89.290	87.550	88.280	86.079	229,775
2023-08-18	89.060	89.440	87.970	89.190	86.966	379,522
2023-08-17	90.550	90.910	89.360	89.360	87.132	213,223
2023-08-16	90.200	91.660	90.180	90.770	88.506	373,804
2023-08-15	89.220	90.300	89.180	89.610	87.375	251,698
2023-08-14	89.320	90.390	89.130	89.520	87.288	274,155
2023-08-11	88.090	89.970	88.025	89.690	87.453	334,848
2023-08-10	86.570	88.290	83.950	87.730	85.542	586,635
2023-08-09	90.000	90.520	88.880	89.560	87.327	332,587
2023-08-08	90.550	90.580	88.320	89.730	87.492	526,052
2023-08-04	88.350	90.630	88.330	90.550	88.292	216,520
2023-08-03	88.230	88.620	87.625	88.350	86.147	227,711
2023-08-02	88.900	89.360	88.410	88.490	86.283	139,098
2023-08-01	89.310	89.650	89.250	89.330	87.102	118,300
2023-07-31	89.310	89.880	89.120	89.300	87.073	199,512
2023-07-28	88.890	89.640	88.890	89.310	87.083	136,326
2023-07-27	88.870	89.280	88.190	88.610	86.400	174,747
2023-07-26	88.700	89.375	88.470	88.720	86.508	120,057
2023-07-25	88.300	88.830	88.300	88.630	86.420	173,974
2023-07-24	88.610	88.860	88.120	88.550	86.342	222,305
2023-07-21	89.110	89.740	88.600	88.750	86.537	1,228,501
2023-07-20	90.500	90.550	88.640	88.930	86.712	321,004
2023-07-19	90.580	90.860	89.600	90.250	87.999	226,694
2023-07-18	89.940	90.740	89.940	90.570	88.311	185,391
2023-07-17	89.290	89.990	88.215	89.760	87.522	368,604
2023-07-14	87.530	89.840	87.530	89.690	87.453	410,757
2023-07-13	88.450	88.450	86.780	87.350	85.172	266,780
2023-07-12	88.000	88.940	87.840	88.400	86.196	384,539
2023-07-11	86.960	87.895	86.910	87.740	85.552	444,316
2023-07-10	86.800	88.000	86.740	87.130	84.957	336,177
2023-07-07	86.800	87.460	86.740	86.860	84.694	274,782
2023-07-06	87.000	88.015	86.830	87.210	85.035	428,872
2023-07-05	85.900	86.950	85.605	86.840	84.674	412,814
2023-07-04	85.890	86.850	85.770	86.330	84.177	150,750
2023-06-30	85.060	86.690	84.940	86.490	84.333	284,840
2023-06-29	84.260	85.040	84.040	84.940	82.822	157,434
2023-06-28	84.080	84.530	83.720	84.410	82.115	155,452
2023-06-27	83.170	83.830	83.150	83.830	81.551	222,259
2023-06-26	83.000	83.360	82.450	82.990	80.734	121,114
2023-06-23	83.110	83.115	82.430	82.860	80.607	157,098
2023-06-22	83.500	83.720	83.150	83.390	81.123	257,373
2023-06-21	83.410	83.790	82.830	83.380	81.113	153,008
2023-06-20	82.680	84.275	82.650	83.500	81.230	354,796
2023-06-19	84.270	84.490	82.390	82.840	80.588	189,407
2023-06-16	84.320	84.870	83.460	84.210	81.920	651,622
2023-06-15	83.510	84.240	82.930	84.150	81.862	276,297

← NewerPage 14 of 21 · 1,259 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.