Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	55.650	56.490	55.480	56.390	54.399	158,887
2022-06-29	56.320	56.510	55.580	56.240	54.255	137,691
2022-06-28	55.940	56.730	55.770	56.490	54.322	272,275
2022-06-27	56.130	56.620	55.860	55.950	53.803	103,169
2022-06-24	55.550	56.190	55.500	56.060	53.909	110,720
2022-06-23	55.350	55.540	54.810	55.300	53.178	113,549
2022-06-22	54.270	55.410	54.250	55.230	53.110	130,154
2022-06-21	54.840	55.000	54.410	54.700	52.601	139,835
2022-06-20	54.810	54.990	54.340	54.660	52.562	53,079
2022-06-17	54.330	55.320	53.980	54.750	52.649	339,489
2022-06-16	55.600	55.600	53.930	54.060	51.985	157,454
2022-06-15	55.940	56.610	55.790	56.070	53.918	248,603
2022-06-14	56.470	56.600	55.760	55.890	53.745	150,861
2022-06-13	55.500	56.950	55.260	56.510	54.341	257,284
2022-06-10	57.640	57.640	56.230	56.300	54.139	190,511
2022-06-09	58.480	58.830	58.010	58.100	55.870	103,406
2022-06-08	58.950	59.080	58.200	58.600	56.351	198,767
2022-06-07	58.020	59.220	57.930	58.980	56.716	256,889
2022-06-06	60.300	60.420	58.370	58.400	56.159	268,289
2022-06-03	59.990	60.710	59.680	60.150	57.842	350,138
2022-06-02	58.980	60.260	58.770	60.120	57.813	189,866
2022-06-01	57.560	59.280	57.560	58.970	56.707	324,044
2022-05-31	57.680	57.690	57.020	57.440	55.236	487,293
2022-05-30	57.820	58.030	57.500	57.680	55.466	60,647
2022-05-27	56.750	57.730	56.570	57.550	55.341	149,034
2022-05-26	56.880	56.880	56.080	56.560	54.389	116,221
2022-05-25	56.030	57.060	56.000	56.600	54.428	200,835
2022-05-24	56.900	56.900	55.630	56.120	53.966	165,002
2022-05-20	57.230	57.290	56.370	56.990	54.803	286,142
2022-05-19	55.250	57.190	55.070	56.830	54.649	230,361
2022-05-18	56.270	57.010	55.460	55.700	53.562	236,185
2022-05-17	56.000	56.560	55.540	56.510	54.341	291,114
2022-05-16	54.340	55.510	53.950	55.460	53.332	314,350
2022-05-13	53.930	55.500	53.120	54.500	52.408	392,162
2022-05-12	54.630	54.870	53.390	53.490	51.437	478,006
2022-05-11	56.730	57.150	55.680	55.790	53.649	275,233
2022-05-10	57.000	57.410	56.300	56.590	54.418	309,563
2022-05-09	57.650	58.110	56.480	56.660	54.486	208,496
2022-05-06	58.420	58.660	57.480	58.270	56.034	230,162
2022-05-05	59.250	59.750	58.050	58.460	56.216	402,454
2022-05-04	58.960	59.790	58.300	59.620	57.332	237,596
2022-05-03	58.940	59.730	58.750	59.020	56.755	212,927
2022-05-02	59.000	59.570	58.250	58.770	56.515	150,873
2022-04-29	59.660	59.890	58.830	58.970	56.707	231,001
2022-04-28	60.030	60.130	59.180	59.640	57.351	223,452
2022-04-27	59.430	60.490	59.430	59.480	57.197	227,961
2022-04-26	60.250	60.350	59.265	59.400	57.120	266,746
2022-04-25	59.990	60.620	59.400	60.420	58.101	197,540
2022-04-22	62.920	62.930	60.080	60.120	57.813	525,208
2022-04-21	63.560	63.840	62.800	62.920	60.505	296,434
2022-04-20	62.610	64.070	62.330	63.230	60.803	252,099
2022-04-19	62.180	62.800	62.000	62.570	60.169	177,137
2022-04-18	63.600	63.600	61.660	61.760	59.390	172,850
2022-04-14	64.120	64.530	63.600	63.730	61.284	249,443
2022-04-13	62.610	64.210	62.610	64.180	61.717	217,049
2022-04-12	62.420	63.110	62.240	62.810	60.399	273,100
2022-04-11	62.000	62.840	61.880	62.320	59.928	149,157
2022-04-08	62.180	63.030	61.960	62.140	59.755	203,763
2022-04-07	61.630	62.650	61.560	62.140	59.755	217,458
2022-04-06	62.040	62.120	61.040	61.670	59.303	132,296

← NewerPage 19 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.