Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	64.780	64.890	64.040	64.510	62.422	213,021
2022-12-20	64.290	65.040	63.950	64.560	62.470	197,724
2022-12-19	65.880	65.970	64.270	64.320	62.238	223,497
2022-12-16	66.220	66.520	65.770	66.120	63.980	882,895
2022-12-15	66.640	66.880	65.940	66.340	64.193	227,877
2022-12-14	67.710	68.030	67.000	67.260	65.083	291,580
2022-12-13	67.500	68.420	67.410	67.800	65.605	202,371
2022-12-12	66.190	66.840	66.190	66.730	64.570	291,770
2022-12-09	65.850	66.710	65.850	66.120	63.980	177,447
2022-12-08	66.660	66.810	65.860	65.940	63.806	200,040
2022-12-07	65.780	67.140	65.720	66.670	64.512	223,708
2022-12-06	66.690	66.690	65.870	65.900	63.767	236,570
2022-12-05	67.380	67.690	66.370	66.620	64.464	321,578
2022-12-02	66.170	68.120	66.110	67.610	65.422	322,606
2022-12-01	66.700	66.860	66.170	66.500	64.347	325,058
2022-11-30	66.530	66.820	66.040	66.550	64.396	433,723
2022-11-29	67.330	67.600	66.290	66.400	64.251	224,429
2022-11-28	67.630	68.220	67.050	67.540	65.354	367,156
2022-11-25	68.190	68.310	67.620	67.810	65.615	85,488
2022-11-24	68.130	68.500	66.860	68.060	65.857	79,854
2022-11-23	67.810	68.310	67.640	67.970	65.770	141,253
2022-11-22	67.550	67.940	67.250	67.660	65.470	169,199
2022-11-21	66.250	67.420	66.250	67.270	65.093	309,750
2022-11-18	66.220	67.110	66.220	66.480	64.328	307,928
2022-11-17	65.520	66.700	65.520	65.950	63.815	193,092
2022-11-16	65.850	66.610	65.535	66.150	64.009	357,270
2022-11-15	67.840	67.850	65.450	66.510	64.357	473,130
2022-11-14	66.280	68.360	66.140	67.180	65.005	461,795
2022-11-11	66.410	67.985	63.900	65.720	63.593	944,280
2022-11-10	66.860	67.780	66.660	67.610	65.422	307,698
2022-11-09	65.730	66.240	65.090	65.160	63.051	342,007
2022-11-08	66.510	66.910	65.350	66.070	63.931	219,972
2022-11-07	65.470	67.050	65.380	66.530	64.376	468,591
2022-11-04	65.550	65.550	64.670	65.190	63.080	176,398
2022-11-03	64.130	65.290	63.990	65.040	62.935	223,697
2022-11-02	66.290	66.570	64.580	64.660	62.567	226,212
2022-11-01	67.220	67.220	66.520	66.710	64.551	159,289
2022-10-31	67.680	67.680	66.480	66.660	64.502	317,285
2022-10-28	67.210	68.300	67.050	67.940	65.741	344,897
2022-10-27	67.030	67.460	66.490	67.140	64.967	272,314
2022-10-26	66.100	67.150	65.790	66.880	64.715	258,137
2022-10-25	64.380	66.020	64.380	66.010	63.873	347,283
2022-10-24	64.060	64.770	63.590	64.650	62.557	362,776
2022-10-21	62.650	63.800	62.190	63.570	61.512	973,617
2022-10-20	63.420	63.860	62.820	63.010	60.970	343,750
2022-10-19	64.150	64.380	62.560	63.560	61.503	439,214
2022-10-18	64.580	65.290	63.920	64.480	62.393	480,991
2022-10-17	63.000	63.740	62.840	63.470	61.416	493,438
2022-10-14	63.860	64.620	62.480	62.630	60.603	294,969
2022-10-13	61.820	64.010	61.580	63.650	61.590	744,361
2022-10-12	62.650	63.250	62.090	62.340	60.322	407,186
2022-10-11	62.320	63.360	62.090	62.760	60.729	320,314
2022-10-07	62.990	63.560	62.340	62.840	60.806	289,866
2022-10-06	65.230	65.620	63.300	63.450	61.396	294,882
2022-10-05	65.440	65.810	64.885	65.440	63.322	393,986
2022-10-04	63.360	65.870	63.360	65.820	63.689	414,120
2022-10-03	60.750	63.030	60.450	62.590	60.564	259,611
2022-09-30	61.110	61.150	60.320	60.580	58.619	179,082
2022-09-29	59.970	60.270	59.490	60.180	58.232	144,463
2022-09-28	59.060	60.780	58.880	60.420	58.464	221,188

← NewerPage 17 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.