Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	62.040	62.120	61.040	61.670	59.303	132,296
2022-04-05	61.690	62.690	61.670	62.200	59.813	271,423
2022-04-04	62.330	62.490	61.910	62.260	59.871	140,543
2022-04-01	62.790	62.790	62.000	62.110	59.726	174,171
2022-03-31	63.120	63.400	62.680	62.710	60.303	344,765
2022-03-30	63.200	63.330	62.730	63.130	60.707	105,046
2022-03-29	63.170	64.550	63.170	63.540	60.928	198,845
2022-03-28	62.640	63.825	62.640	62.880	60.295	203,885
2022-03-25	63.210	63.210	62.060	63.000	60.411	275,082
2022-03-24	63.890	63.890	62.780	63.080	60.487	127,133
2022-03-23	63.900	64.620	63.500	63.700	61.082	303,852
2022-03-22	64.140	64.470	63.640	63.930	61.302	193,219
2022-03-21	64.100	64.130	63.100	64.000	61.369	151,065
2022-03-18	63.350	64.400	62.980	64.170	61.532	419,617
2022-03-17	62.920	63.430	62.390	63.370	60.765	218,073
2022-03-16	61.950	63.170	61.780	62.820	60.238	540,146
2022-03-15	62.890	63.110	61.430	61.910	59.365	397,203
2022-03-14	63.360	63.820	62.850	62.890	60.305	130,833
2022-03-11	64.110	64.170	63.250	63.250	60.650	183,506
2022-03-10	63.970	63.970	63.000	63.830	61.206	153,507
2022-03-09	62.420	64.410	62.320	64.100	61.465	219,814
2022-03-08	61.830	62.770	61.330	61.780	59.241	227,078
2022-03-07	61.760	62.620	61.350	61.850	59.308	270,054
2022-03-04	62.700	63.100	61.800	61.980	59.432	308,431
2022-03-03	62.870	63.100	61.850	62.840	60.257	237,929
2022-03-02	62.300	63.300	62.300	62.680	60.104	206,262
2022-03-01	62.370	63.430	62.060	62.210	59.653	233,313
2022-02-28	62.810	63.280	61.330	62.990	60.401	567,828
2022-02-25	65.760	65.760	63.220	63.820	61.197	462,570
2022-02-24	64.980	66.050	63.110	66.010	63.297	390,269
2022-02-23	66.000	66.190	65.250	65.320	62.635	207,930
2022-02-22	65.530	66.270	65.200	65.750	63.048	173,454
2022-02-18	65.790	66.050	65.420	65.550	62.856	274,857
2022-02-17	66.570	66.580	65.780	65.800	63.095	173,388
2022-02-16	67.370	67.370	66.430	66.570	63.834	188,660
2022-02-15	67.500	67.900	67.240	67.530	64.754	178,441
2022-02-14	68.210	68.210	67.070	67.140	64.380	218,423
2022-02-11	69.490	69.650	67.660	67.840	65.052	180,783
2022-02-10	69.060	70.520	69.050	69.370	66.519	216,883
2022-02-09	69.060	70.070	69.050	69.690	66.826	171,559
2022-02-08	67.080	69.020	66.965	68.550	65.732	252,241
2022-02-07	67.150	67.670	67.070	67.090	64.332	256,811
2022-02-04	66.520	67.510	66.520	67.130	64.371	147,100
2022-02-03	67.130	67.350	66.310	66.350	63.623	204,434
2022-02-02	67.620	68.390	67.520	67.590	64.812	164,062
2022-02-01	67.680	68.250	66.460	67.500	64.726	299,647
2022-01-31	66.420	67.640	66.420	67.430	64.658	252,025
2022-01-28	65.740	66.680	65.200	66.640	63.901	181,310
2022-01-27	65.810	66.650	65.580	65.740	63.038	242,491
2022-01-26	65.770	66.525	65.450	65.560	62.865	286,904
2022-01-25	65.600	66.040	64.560	65.360	62.674	300,885
2022-01-24	65.020	66.360	64.760	66.240	63.517	318,336
2022-01-21	66.000	66.510	65.540	65.540	62.846	167,483
2022-01-20	66.700	67.060	66.170	66.230	63.508	261,428
2022-01-19	67.140	67.350	66.080	66.470	63.738	137,090
2022-01-18	66.710	67.150	65.990	66.800	64.054	173,225
2022-01-17	67.280	68.100	67.280	67.780	64.994	80,088
2022-01-14	68.160	68.290	67.210	67.620	64.841	211,607
2022-01-13	68.490	68.900	68.330	68.490	65.675	141,155
2022-01-12	68.100	68.500	68.000	68.260	65.454	133,464

← NewerPage 20 of 21 · 1,256 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.