Stantec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	69.010	69.430	66.980	67.540	64.764	251,305
2022-01-07	70.500	70.650	68.890	69.550	66.691	346,661
2022-01-06	70.260	70.740	69.890	70.510	67.612	150,091
2022-01-05	70.650	71.310	70.010	70.120	67.238	218,189
2022-01-04	71.000	71.180	69.690	70.190	67.305	226,878
2021-12-31	70.920	71.260	70.670	71.070	68.149	59,610
2021-12-30	71.720	71.950	71.000	71.060	68.139	75,733
2021-12-29	71.190	72.030	70.830	71.790	68.681	152,614
2021-12-24	70.880	70.880	70.180	70.180	67.141	31,110
2021-12-23	71.610	71.610	70.850	70.890	67.820	98,387
2021-12-22	70.220	71.600	70.190	71.450	68.356	179,165
2021-12-21	69.880	70.480	69.340	70.390	67.342	212,027
2021-12-20	69.390	69.730	68.420	69.380	66.375	175,389
2021-12-17	69.880	70.560	68.370	69.530	66.519	1,059,851
2021-12-16	71.410	71.560	69.400	70.240	67.198	245,276
2021-12-15	70.140	71.010	69.870	70.930	67.858	252,478
2021-12-14	70.630	71.120	70.090	70.500	67.447	261,382
2021-12-13	71.860	72.260	70.570	70.760	67.696	305,652
2021-12-10	71.560	72.280	71.440	71.860	68.748	256,744
2021-12-09	71.000	71.790	70.890	71.330	68.241	229,350
2021-12-08	72.250	72.250	71.020	71.210	68.126	355,190
2021-12-07	71.490	73.100	71.490	72.410	69.274	303,943
2021-12-06	69.910	71.400	69.910	71.200	68.117	183,440
2021-12-03	70.190	70.370	69.110	69.630	66.615	229,331
2021-12-02	69.750	70.520	69.450	70.310	67.265	242,729
2021-12-01	69.050	71.250	69.050	69.600	66.586	208,818
2021-11-30	70.400	70.400	69.010	69.160	66.165	523,271
2021-11-29	70.440	70.990	70.110	70.400	67.351	603,563
2021-11-26	70.380	70.640	69.610	70.060	67.026	150,826
2021-11-25	71.300	71.380	70.860	70.870	67.801	49,649
2021-11-24	71.250	71.410	70.840	71.200	68.117	138,918
2021-11-23	71.950	71.950	70.570	71.450	68.356	483,846
2021-11-22	72.350	72.450	71.630	71.950	68.834	434,062
2021-11-19	72.250	72.500	71.980	72.210	69.083	137,942
2021-11-18	71.490	72.210	71.190	72.100	68.978	143,603
2021-11-17	71.290	71.350	70.590	71.290	68.203	146,977
2021-11-16	70.240	71.510	70.240	71.080	68.002	149,346
2021-11-15	71.270	71.270	70.180	70.180	67.141	184,464
2021-11-12	70.670	71.430	70.590	71.120	68.040	136,277
2021-11-11	69.960	70.370	69.900	70.270	67.227	106,026
2021-11-10	68.770	70.360	68.690	69.960	66.930	207,294
2021-11-09	69.650	69.650	68.220	68.740	65.763	252,307
2021-11-08	69.240	69.670	68.660	69.370	66.366	157,807
2021-11-05	68.450	68.580	67.890	68.530	65.562	186,356
2021-11-04	68.000	69.120	67.690	68.480	65.514	223,558
2021-11-03	69.280	69.280	67.650	67.720	64.787	160,017
2021-11-02	68.190	68.980	67.770	68.310	65.352	251,009
2021-11-01	68.830	69.160	67.730	67.940	64.998	188,281
2021-10-29	69.320	69.440	68.260	68.400	65.438	269,089
2021-10-28	67.680	69.590	67.680	69.150	66.155	259,583
2021-10-27	68.140	68.140	67.050	67.560	64.634	224,968
2021-10-26	68.270	68.680	67.940	68.140	65.189	158,430
2021-10-25	68.500	68.960	68.060	68.440	65.476	286,270
2021-10-22	67.650	68.490	66.080	68.280	65.323	365,340
2021-10-21	64.000	72.110	64.000	68.000	65.055	1,324,552
2021-10-20	61.490	61.950	61.330	61.950	59.267	386,436
2021-10-19	61.560	61.890	61.250	61.550	58.885	349,783
2021-10-18	61.000	61.470	60.480	61.410	58.751	180,403
2021-10-15	61.470	61.550	60.820	60.990	58.349	419,632
2021-10-14	62.120	62.510	61.360	61.470	58.808	110,311

← NewerPage 21 of 21 · 1,260 trading days

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.