Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	78.850	79.190	76.600	77.550	75.252	315,721
2023-03-20	78.100	79.010	78.010	78.780	76.445	300,031
2023-03-17	78.820	78.820	77.970	78.350	76.028	457,619
2023-03-16	78.340	79.530	77.980	78.960	76.620	458,824
2023-03-15	78.600	79.010	78.070	78.730	76.397	296,424
2023-03-14	78.690	79.240	78.540	78.950	76.610	386,064
2023-03-13	77.640	78.885	77.510	78.750	76.416	336,355
2023-03-10	79.740	79.740	78.090	78.440	76.115	257,612
2023-03-09	80.700	80.700	79.650	79.710	77.348	346,865
2023-03-08	80.490	80.630	79.770	80.410	78.027	249,641
2023-03-07	78.960	80.440	78.960	80.380	77.998	313,242
2023-03-06	79.800	80.490	79.260	79.340	76.989	291,752
2023-03-03	79.060	79.950	78.780	79.820	77.454	227,440
2023-03-02	78.940	79.450	78.690	79.250	76.901	342,809
2023-03-01	78.990	79.920	78.880	78.960	76.620	251,486
2023-02-28	79.760	79.910	79.070	79.260	76.911	319,195
2023-02-27	79.490	79.580	77.080	79.400	77.047	407,135
2023-02-24	77.490	79.350	77.000	79.250	76.901	416,300
2023-02-23	74.000	83.530	73.990	77.610	75.310	924,785
2023-02-22	71.900	72.250	70.830	70.990	68.886	230,209
2023-02-21	71.600	72.080	71.150	71.740	69.614	200,601
2023-02-17	71.520	72.250	71.520	71.900	69.769	143,614
2023-02-16	71.130	72.130	71.130	71.650	69.527	125,678
2023-02-15	71.180	71.860	71.150	71.530	69.410	101,370
2023-02-14	71.340	71.730	71.000	71.230	69.119	100,930
2023-02-13	71.000	71.780	70.920	71.190	69.080	150,572
2023-02-10	70.520	70.850	69.990	70.810	68.711	154,302
2023-02-09	70.780	71.110	69.900	70.620	68.527	149,878
2023-02-08	70.390	70.740	70.200	70.730	68.634	90,681
2023-02-07	70.760	70.990	70.300	70.580	68.488	152,493
2023-02-06	71.160	71.160	70.690	70.990	68.886	143,830
2023-02-03	70.700	71.550	70.700	71.200	69.090	144,523
2023-02-02	70.400	71.450	70.360	71.150	69.041	174,088
2023-02-01	69.410	70.580	69.290	70.420	68.333	229,939
2023-01-31	68.460	69.610	68.460	69.360	67.304	368,478
2023-01-30	68.550	69.690	68.230	68.840	66.800	190,914
2023-01-27	68.240	69.050	68.160	68.710	66.674	105,705
2023-01-26	68.280	68.540	67.790	68.230	66.208	101,970
2023-01-25	68.620	68.630	67.950	68.090	66.072	106,514
2023-01-24	68.520	69.250	68.300	68.880	66.839	91,435
2023-01-23	68.910	69.000	68.440	68.550	66.518	92,399
2023-01-20	68.360	68.950	68.310	68.770	66.732	244,846
2023-01-19	68.620	68.800	68.270	68.280	66.256	172,108
2023-01-18	69.500	69.850	68.680	68.920	66.877	104,403
2023-01-17	69.010	69.690	69.000	69.230	67.178	152,966
2023-01-16	69.420	69.420	68.945	68.960	66.916	39,907
2023-01-13	68.880	69.310	68.850	69.220	67.169	99,177
2023-01-12	69.030	69.470	68.690	69.050	67.004	270,270
2023-01-11	67.780	69.440	67.780	68.950	66.907	338,121
2023-01-10	66.000	68.130	66.000	67.690	65.684	236,036
2023-01-09	66.340	66.850	65.900	66.150	64.190	111,497
2023-01-06	65.300	66.380	65.250	66.360	64.393	135,821
2023-01-05	65.230	65.940	64.860	65.010	63.083	194,504
2023-01-04	65.530	66.060	65.040	65.480	63.539	189,112
2023-01-03	65.010	65.780	64.890	65.330	63.394	190,390
2022-12-30	64.500	65.380	64.480	64.880	62.957	215,191
2022-12-29	64.300	64.770	64.000	64.480	62.569	250,691
2022-12-28	63.750	64.830	63.750	63.930	61.861	183,265
2022-12-23	63.770	64.050	63.600	64.040	61.967	285,461
2022-12-22	64.400	64.400	63.380	63.900	61.832	127,916

← NewerPage 16 of 21 · 1,260 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.