Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	96.590	96.990	95.390	95.770	95.529	368,303
2026-07-21	97.000	97.100	95.780	96.380	96.138	557,483
2026-07-20	97.410	97.550	95.890	97.250	97.006	527,298
2026-07-17	98.960	99.030	96.700	97.380	97.135	441,621
2026-07-16	97.390	100.04	96.710	98.980	98.731	581,404
2026-07-15	96.770	98.750	96.310	96.430	96.188	310,898
2026-07-14	96.590	97.670	95.050	96.340	96.098	567,976
2026-07-13	98.010	99.730	97.050	97.290	97.045	566,310
2026-07-10	98.470	99.390	97.240	98.080	97.833	506,551
2026-07-09	98.520	98.950	97.270	97.470	97.225	768,050
2026-07-08	96.560	98.760	95.230	98.750	98.502	413,321
2026-07-07	100.46	101.54	96.800	97.540	97.295	602,113
2026-07-06	99.790	100.79	98.860	100.40	100.15	821,081
2026-07-03	99.190	100.75	99.190	99.710	99.459	116,203
2026-07-02	96.500	99.670	96.130	99.190	98.941	455,136
2026-06-30	97.380	97.890	96.490	97.820	97.574	764,294
2026-06-29	98.780	99.540	97.380	98.000	97.509	739,336
2026-06-26	96.630	98.900	96.500	98.230	97.738	515,330
2026-06-25	98.030	98.950	96.220	96.320	95.838	551,653
2026-06-24	96.440	100.31	96.440	98.680	98.186	376,250
2026-06-23	96.670	98.000	96.630	96.810	96.325	615,144
2026-06-22	95.340	97.640	95.070	97.120	96.634	673,799
2026-06-19	95.270	96.810	94.790	96.030	95.549	338,234
2026-06-18	98.000	98.135	94.960	95.720	95.241	450,227
2026-06-17	99.760	100.77	98.070	98.510	98.017	362,056
2026-06-16	99.610	101.25	99.110	100.29	99.788	689,359
2026-06-15	102.06	102.40	99.440	99.620	99.121	226,946
2026-06-12	100.46	102.06	99.170	101.09	100.58	540,022
2026-06-11	99.560	100.84	99.250	100.39	99.887	446,593
2026-06-10	102.38	102.83	99.510	99.590	99.091	422,597
2026-06-09	102.52	105.44	101.28	103.04	102.52	443,442
2026-06-08	102.86	103.84	102.16	102.59	102.08	799,147
2026-06-05	104.44	104.89	102.78	102.96	102.44	523,711
2026-06-04	102.35	105.91	102.34	104.54	104.02	895,809
2026-06-03	103.00	103.86	101.86	102.11	101.60	609,679
2026-06-02	104.82	106.29	103.26	103.45	102.93	462,606
2026-06-01	103.86	107.35	102.54	105.62	105.09	625,481
2026-05-29	104.13	105.60	103.30	104.17	103.65	948,888
2026-05-28	103.44	106.32	103.20	104.18	103.66	511,261
2026-05-27	106.11	107.41	104.50	104.52	104.00	565,946
2026-05-26	106.01	107.43	105.29	106.08	105.55	667,967
2026-05-25	106.10	107.59	106.10	106.93	106.39	169,162
2026-05-22	104.94	106.44	104.94	105.75	105.22	595,973
2026-05-21	102.51	105.43	101.47	104.87	104.34	649,313
2026-05-20	105.43	105.71	102.50	102.83	102.32	712,299
2026-05-19	106.03	108.30	104.56	105.72	105.19	702,509
2026-05-15	101.85	106.53	100.94	106.39	105.86	713,835
2026-05-14	110.10	110.11	99.670	99.910	99.410	818,724
2026-05-13	113.58	113.58	106.11	106.92	106.38	623,880
2026-05-12	117.07	117.36	113.09	114.25	113.68	580,736
2026-05-11	119.39	119.39	117.09	117.38	116.79	231,926
2026-05-08	124.41	124.78	119.35	119.58	118.98	323,628
2026-05-07	125.30	126.77	123.96	124.33	123.71	408,433
2026-05-06	126.12	127.45	124.43	125.49	124.86	522,434
2026-05-05	124.06	125.73	123.01	125.66	125.03	530,564
2026-05-04	124.25	125.30	123.44	123.99	123.37	552,593
2026-05-01	124.43	125.40	123.63	124.29	123.67	296,245
2026-04-30	122.45	124.08	121.44	124.06	123.44	371,627
2026-04-29	123.18	123.33	120.75	122.51	121.90	298,143
2026-04-28	124.30	124.56	122.41	123.05	122.43	263,142

← NewerPage 2 of 5 · 251 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.