Stantec Inc historical data

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

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

← NewerPage 3 of 21 · 1,258 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.