Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 135.60 | 137.41 | 134.88 | 136.24 | 135.28 | 273,638 |
| 2026-01-28 | 136.89 | 136.89 | 133.37 | 136.45 | 135.48 | 593,683 |
| 2026-01-27 | 137.60 | 138.77 | 136.74 | 137.00 | 136.03 | 280,964 |
| 2026-01-26 | 137.60 | 138.10 | 136.68 | 137.26 | 136.29 | 299,706 |
| 2026-01-23 | 139.12 | 140.09 | 137.03 | 137.56 | 136.59 | 294,432 |
| 2026-01-22 | 137.80 | 141.02 | 137.43 | 140.15 | 139.16 | 311,236 |
| 2026-01-21 | 136.86 | 137.45 | 134.64 | 136.84 | 135.87 | 505,275 |
| 2026-01-20 | 137.67 | 139.22 | 136.28 | 136.56 | 135.59 | 348,846 |
| 2026-01-19 | 138.33 | 139.13 | 137.74 | 138.44 | 137.46 | 165,916 |
| 2026-01-16 | 139.58 | 139.65 | 138.08 | 139.18 | 138.20 | 217,956 |
| 2026-01-15 | 137.51 | 139.04 | 137.30 | 137.94 | 136.96 | 399,741 |
| 2026-01-14 | 135.57 | 137.28 | 134.41 | 136.50 | 135.53 | 341,600 |
| 2026-01-13 | 137.60 | 137.75 | 135.36 | 136.11 | 135.15 | 479,877 |
| 2026-01-12 | 137.35 | 137.79 | 135.93 | 137.28 | 136.31 | 311,909 |
| 2026-01-09 | 135.79 | 136.99 | 135.79 | 136.81 | 135.84 | 271,868 |
| 2026-01-08 | 136.10 | 136.31 | 133.08 | 134.70 | 133.75 | 536,631 |
| 2026-01-07 | 137.28 | 137.95 | 134.48 | 136.10 | 135.14 | 555,261 |
| 2026-01-06 | 134.66 | 137.63 | 133.45 | 137.27 | 136.30 | 361,090 |
| 2026-01-05 | 132.39 | 135.62 | 132.39 | 134.50 | 133.55 | 276,542 |
| 2026-01-02 | 130.09 | 132.45 | 130.05 | 132.07 | 131.14 | 250,162 |
| 2025-12-31 | 130.00 | 130.19 | 129.38 | 129.52 | 128.60 | 114,385 |
| 2025-12-30 | 131.40 | 132.26 | 130.34 | 130.46 | 129.31 | 333,831 |
| 2025-12-29 | 131.59 | 132.22 | 131.07 | 131.63 | 130.47 | 332,029 |
| 2025-12-24 | 131.64 | 132.49 | 130.56 | 130.88 | 129.73 | 104,867 |
| 2025-12-23 | 129.91 | 131.86 | 129.42 | 131.82 | 130.66 | 343,769 |
| 2025-12-22 | 129.70 | 130.61 | 128.91 | 129.72 | 128.58 | 406,018 |
| 2025-12-19 | 129.10 | 130.13 | 128.33 | 130.13 | 128.99 | 695,748 |
| 2025-12-18 | 127.06 | 128.61 | 126.27 | 128.36 | 127.23 | 580,292 |
| 2025-12-17 | 130.27 | 130.27 | 126.87 | 126.91 | 125.79 | 330,189 |
| 2025-12-16 | 128.20 | 130.62 | 125.71 | 130.17 | 129.03 | 564,418 |
| 2025-12-15 | 129.24 | 130.10 | 128.16 | 128.76 | 127.63 | 333,990 |
| 2025-12-12 | 131.33 | 132.03 | 128.64 | 128.85 | 127.72 | 558,405 |
| 2025-12-11 | 131.00 | 131.77 | 130.88 | 131.14 | 129.99 | 193,677 |
| 2025-12-10 | 131.75 | 132.77 | 130.51 | 131.23 | 130.08 | 364,156 |
| 2025-12-09 | 132.76 | 132.87 | 131.19 | 131.21 | 130.06 | 377,569 |
| 2025-12-08 | 131.78 | 133.15 | 131.07 | 132.46 | 131.30 | 435,195 |
| 2025-12-05 | 132.82 | 133.42 | 131.37 | 131.55 | 130.39 | 297,196 |
| 2025-12-04 | 133.33 | 134.00 | 132.40 | 132.56 | 131.39 | 265,076 |
| 2025-12-03 | 131.75 | 133.97 | 131.26 | 133.80 | 132.62 | 335,532 |
| 2025-12-02 | 133.20 | 133.79 | 131.75 | 132.03 | 130.87 | 280,617 |
| 2025-12-01 | 133.86 | 134.29 | 131.95 | 133.54 | 132.37 | 451,942 |
| 2025-11-28 | 135.50 | 135.50 | 134.22 | 134.39 | 133.21 | 147,962 |
| 2025-11-27 | 135.36 | 136.59 | 135.26 | 135.53 | 134.34 | 86,548 |
| 2025-11-26 | 136.19 | 136.83 | 135.10 | 135.15 | 133.96 | 454,239 |
| 2025-11-25 | 134.02 | 135.76 | 133.55 | 135.22 | 134.03 | 347,305 |
| 2025-11-24 | 132.57 | 133.75 | 130.64 | 133.51 | 132.34 | 881,400 |
| 2025-11-21 | 133.72 | 133.72 | 130.48 | 132.65 | 131.48 | 603,066 |
| 2025-11-20 | 136.35 | 137.06 | 132.39 | 132.78 | 131.61 | 430,816 |
| 2025-11-19 | 134.79 | 135.85 | 133.82 | 134.91 | 133.72 | 806,887 |
| 2025-11-18 | 138.32 | 138.32 | 134.63 | 135.40 | 134.21 | 702,787 |
| 2025-11-17 | 147.30 | 147.59 | 138.00 | 139.45 | 138.22 | 730,762 |
| 2025-11-14 | 145.90 | 152.04 | 145.90 | 148.63 | 147.32 | 890,685 |
| 2025-11-13 | 150.03 | 151.33 | 146.80 | 146.92 | 145.63 | 587,049 |
| 2025-11-12 | 151.41 | 152.21 | 150.37 | 151.04 | 149.71 | 335,568 |
| 2025-11-11 | 149.95 | 152.01 | 149.82 | 151.01 | 149.68 | 187,527 |
| 2025-11-10 | 151.72 | 152.75 | 149.26 | 149.79 | 148.47 | 246,620 |
| 2025-11-07 | 152.97 | 152.97 | 150.30 | 151.44 | 150.11 | 273,086 |
| 2025-11-06 | 158.13 | 158.13 | 153.22 | 153.29 | 151.94 | 260,574 |
| 2025-11-05 | 152.03 | 156.03 | 152.03 | 155.90 | 154.53 | 411,431 |
| 2025-11-04 | 153.99 | 153.99 | 151.27 | 152.03 | 150.69 | 425,433 |
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.