Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 121.61 | 124.10 | 121.19 | 124.02 | 123.40 | 508,979 |
| 2026-04-24 | 122.34 | 122.54 | 121.30 | 122.15 | 121.54 | 157,774 |
| 2026-04-23 | 122.42 | 123.42 | 121.06 | 122.22 | 121.61 | 197,983 |
| 2026-04-22 | 123.92 | 124.52 | 122.20 | 123.14 | 122.52 | 434,526 |
| 2026-04-21 | 125.86 | 125.91 | 122.87 | 123.51 | 122.89 | 383,535 |
| 2026-04-20 | 124.08 | 126.47 | 124.08 | 125.78 | 125.15 | 336,128 |
| 2026-04-17 | 123.18 | 125.50 | 122.77 | 125.05 | 124.42 | 385,957 |
| 2026-04-16 | 125.39 | 126.05 | 122.40 | 122.42 | 121.81 | 408,272 |
| 2026-04-15 | 123.51 | 126.09 | 123.45 | 125.07 | 124.44 | 414,703 |
| 2026-04-14 | 122.32 | 123.63 | 121.36 | 123.62 | 123.00 | 311,665 |
| 2026-04-13 | 119.52 | 121.80 | 119.03 | 121.63 | 121.02 | 342,940 |
| 2026-04-10 | 122.04 | 122.04 | 118.50 | 119.65 | 119.05 | 234,500 |
| 2026-04-09 | 120.77 | 122.24 | 119.56 | 121.39 | 120.78 | 398,700 |
| 2026-04-08 | 124.00 | 124.98 | 119.78 | 121.53 | 120.92 | 635,808 |
| 2026-04-07 | 121.49 | 122.26 | 119.00 | 119.74 | 119.14 | 764,986 |
| 2026-04-06 | 120.97 | 122.66 | 120.66 | 122.64 | 122.03 | 361,815 |
| 2026-04-02 | 120.22 | 122.71 | 119.12 | 120.91 | 120.30 | 232,937 |
| 2026-04-01 | 120.52 | 122.56 | 120.32 | 121.32 | 120.71 | 397,754 |
| 2026-03-31 | 118.53 | 120.54 | 117.95 | 120.26 | 119.66 | 351,474 |
| 2026-03-30 | 119.79 | 119.79 | 117.18 | 117.85 | 117.02 | 714,814 |
| 2026-03-27 | 119.49 | 119.63 | 118.00 | 118.48 | 117.64 | 240,909 |
| 2026-03-26 | 121.99 | 124.02 | 120.30 | 120.38 | 119.53 | 229,778 |
| 2026-03-25 | 122.18 | 122.97 | 119.42 | 122.41 | 121.54 | 327,429 |
| 2026-03-24 | 120.66 | 121.85 | 118.94 | 120.79 | 119.94 | 219,741 |
| 2026-03-23 | 119.75 | 123.38 | 119.75 | 122.14 | 121.28 | 257,416 |
| 2026-03-20 | 120.99 | 122.01 | 118.10 | 118.68 | 117.84 | 537,423 |
| 2026-03-19 | 121.61 | 123.00 | 120.02 | 121.95 | 121.09 | 303,977 |
| 2026-03-18 | 122.76 | 123.57 | 121.37 | 122.27 | 121.40 | 154,735 |
| 2026-03-17 | 123.00 | 124.45 | 122.52 | 123.17 | 122.30 | 175,017 |
| 2026-03-16 | 122.04 | 122.72 | 120.95 | 122.32 | 121.45 | 155,387 |
| 2026-03-13 | 121.38 | 123.03 | 120.47 | 121.14 | 120.28 | 186,482 |
| 2026-03-12 | 123.97 | 124.59 | 120.55 | 121.06 | 120.20 | 331,411 |
| 2026-03-11 | 121.57 | 124.29 | 121.19 | 124.20 | 123.32 | 280,029 |
| 2026-03-10 | 125.81 | 125.81 | 122.58 | 122.79 | 121.92 | 337,771 |
| 2026-03-09 | 120.98 | 124.52 | 119.16 | 123.94 | 123.06 | 328,092 |
| 2026-03-06 | 122.87 | 124.22 | 122.00 | 122.98 | 122.11 | 314,090 |
| 2026-03-05 | 125.50 | 127.56 | 124.31 | 124.93 | 124.05 | 327,921 |
| 2026-03-04 | 128.64 | 129.13 | 125.35 | 126.46 | 125.57 | 297,776 |
| 2026-03-03 | 125.14 | 129.08 | 123.87 | 129.02 | 128.11 | 446,665 |
| 2026-03-02 | 125.00 | 129.23 | 124.51 | 126.99 | 126.09 | 393,275 |
| 2026-02-27 | 129.34 | 129.34 | 124.91 | 126.30 | 125.41 | 1,085,632 |
| 2026-02-26 | 124.25 | 130.91 | 123.00 | 130.33 | 129.41 | 933,892 |
| 2026-02-25 | 121.77 | 123.49 | 119.32 | 123.49 | 122.62 | 746,887 |
| 2026-02-24 | 120.29 | 120.53 | 116.12 | 120.43 | 119.58 | 897,313 |
| 2026-02-23 | 123.24 | 123.32 | 118.70 | 120.75 | 119.90 | 516,663 |
| 2026-02-20 | 121.96 | 123.38 | 120.95 | 123.31 | 122.44 | 229,181 |
| 2026-02-19 | 120.84 | 122.45 | 119.55 | 122.45 | 121.58 | 212,987 |
| 2026-02-18 | 118.81 | 121.67 | 118.44 | 120.84 | 119.98 | 371,597 |
| 2026-02-17 | 118.55 | 121.56 | 118.09 | 118.77 | 117.93 | 529,827 |
| 2026-02-13 | 118.85 | 120.20 | 114.84 | 118.60 | 117.76 | 1,004,137 |
| 2026-02-12 | 134.54 | 135.16 | 118.43 | 118.79 | 117.95 | 1,162,256 |
| 2026-02-11 | 139.15 | 140.05 | 133.63 | 134.01 | 133.06 | 301,251 |
| 2026-02-10 | 139.29 | 140.52 | 138.53 | 138.54 | 137.56 | 188,470 |
| 2026-02-09 | 137.87 | 139.33 | 137.83 | 139.00 | 138.02 | 311,984 |
| 2026-02-06 | 137.29 | 139.77 | 137.14 | 138.61 | 137.63 | 253,641 |
| 2026-02-05 | 136.26 | 137.23 | 135.21 | 135.81 | 134.85 | 342,936 |
| 2026-02-04 | 135.70 | 138.14 | 135.57 | 137.80 | 136.82 | 353,116 |
| 2026-02-03 | 137.54 | 138.60 | 134.55 | 135.56 | 134.60 | 250,112 |
| 2026-02-02 | 135.00 | 138.11 | 134.66 | 138.03 | 137.05 | 277,366 |
| 2026-01-30 | 135.03 | 135.88 | 132.69 | 134.94 | 133.99 | 417,598 |
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.