Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	60.570	60.990	59.200	59.340	57.245	234,971
2022-09-26	59.400	60.410	59.360	60.190	58.065	186,899
2022-09-23	59.660	59.820	58.930	59.420	57.322	383,799
2022-09-22	61.730	61.890	59.580	60.260	58.133	321,295
2022-09-21	62.360	62.890	61.820	61.820	59.638	120,994
2022-09-20	62.720	62.720	61.700	62.180	59.985	252,832
2022-09-19	61.940	63.030	61.940	62.890	60.670	106,642
2022-09-16	63.380	63.380	61.840	62.420	60.216	274,657
2022-09-15	62.610	64.150	62.610	64.080	61.818	226,528
2022-09-14	63.590	63.710	62.660	62.920	60.699	141,127
2022-09-13	63.450	63.890	63.250	63.440	61.200	110,266
2022-09-12	64.070	64.560	63.960	64.110	61.847	118,694
2022-09-09	62.850	63.970	62.850	63.930	61.673	119,905
2022-09-08	61.970	62.870	61.720	62.770	60.554	206,997
2022-09-07	61.530	62.720	61.530	62.330	60.129	131,317
2022-09-06	61.160	62.210	61.160	61.540	59.367	128,040
2022-09-02	61.760	62.280	61.300	61.520	59.348	172,943
2022-09-01	61.910	62.370	60.760	61.540	59.367	136,713
2022-08-31	62.150	62.620	61.860	62.330	60.129	186,751
2022-08-30	63.320	63.700	62.210	62.480	60.274	113,138
2022-08-29	62.960	63.440	62.540	63.300	61.065	111,846
2022-08-26	64.430	64.430	63.050	63.220	60.988	78,017
2022-08-25	64.150	64.430	63.680	64.370	62.097	148,023
2022-08-24	63.870	64.640	63.810	64.000	61.741	202,323
2022-08-23	64.160	64.530	63.550	64.010	61.750	260,283
2022-08-22	65.040	65.200	64.000	64.290	62.020	260,845
2022-08-19	65.860	66.740	65.520	65.770	63.448	176,394
2022-08-18	65.540	66.300	64.940	66.050	63.718	153,924
2022-08-17	64.010	65.980	64.010	65.540	63.226	200,177
2022-08-16	64.710	64.860	64.210	64.600	62.319	123,647
2022-08-15	65.010	65.250	63.900	64.740	62.454	256,351
2022-08-12	63.950	65.130	63.520	64.900	62.609	327,393
2022-08-11	62.590	65.190	61.830	62.230	60.033	497,898
2022-08-10	61.350	62.500	61.350	62.150	59.956	413,268
2022-08-09	61.900	62.330	60.680	60.810	58.663	223,488
2022-08-08	62.150	62.290	61.680	62.120	59.927	190,573
2022-08-05	62.710	62.800	61.200	62.160	59.965	127,752
2022-08-04	61.400	63.180	61.390	63.040	60.814	122,158
2022-08-03	61.510	61.830	60.715	61.400	59.232	157,309
2022-08-02	62.270	62.950	61.340	61.510	59.338	176,928
2022-07-29	62.200	63.820	62.180	63.190	60.959	162,255
2022-07-28	62.100	62.380	61.890	62.170	59.975	149,366
2022-07-27	61.190	62.200	61.100	61.890	59.705	109,737
2022-07-26	60.730	61.220	60.540	60.990	58.837	88,368
2022-07-25	60.390	61.090	60.230	60.830	58.682	129,563
2022-07-22	60.170	60.740	60.170	60.420	58.287	162,831
2022-07-21	59.260	60.290	59.250	60.170	58.046	98,359
2022-07-20	58.800	59.640	58.800	59.570	57.467	111,442
2022-07-19	57.380	59.090	57.290	58.870	56.792	97,334
2022-07-18	57.280	57.720	57.020	57.220	55.200	89,147
2022-07-15	56.860	57.440	56.570	56.870	54.862	86,139
2022-07-14	56.420	57.250	56.280	56.750	54.746	111,560
2022-07-13	56.820	56.950	56.150	56.660	54.660	105,976
2022-07-12	57.970	58.500	57.230	57.420	55.393	128,015
2022-07-11	58.380	58.430	57.880	58.130	56.078	83,039
2022-07-08	58.460	58.640	58.045	58.460	56.396	140,642
2022-07-07	57.190	58.570	57.020	58.450	56.386	134,486
2022-07-06	56.750	57.170	56.105	56.880	54.872	149,977
2022-07-05	56.200	56.830	55.790	56.830	54.824	87,246
2022-07-04	56.680	56.940	56.280	56.600	54.602	51,476

← NewerPage 18 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.