Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 155.67 | 156.22 | 152.90 | 153.91 | 152.56 | 257,345 |
| 2025-10-31 | 156.69 | 156.69 | 155.04 | 155.32 | 153.95 | 316,105 |
| 2025-10-30 | 157.32 | 160.05 | 155.78 | 156.37 | 155.00 | 381,241 |
| 2025-10-29 | 157.73 | 158.57 | 156.01 | 157.45 | 156.07 | 288,655 |
| 2025-10-28 | 157.22 | 159.94 | 157.01 | 158.54 | 157.15 | 258,919 |
| 2025-10-27 | 156.98 | 157.54 | 155.77 | 157.06 | 155.68 | 151,489 |
| 2025-10-24 | 156.58 | 158.17 | 156.13 | 156.84 | 155.46 | 165,414 |
| 2025-10-23 | 157.44 | 157.61 | 156.03 | 156.48 | 155.10 | 173,152 |
| 2025-10-22 | 158.86 | 159.56 | 156.43 | 157.17 | 155.79 | 246,640 |
| 2025-10-21 | 156.99 | 158.97 | 155.75 | 158.78 | 157.38 | 313,117 |
| 2025-10-20 | 154.99 | 157.47 | 154.99 | 157.01 | 155.63 | 397,363 |
| 2025-10-17 | 154.64 | 154.83 | 153.40 | 154.08 | 152.73 | 287,606 |
| 2025-10-16 | 158.38 | 158.39 | 154.78 | 154.93 | 153.57 | 332,065 |
| 2025-10-15 | 158.00 | 159.99 | 155.84 | 157.58 | 156.20 | 301,723 |
| 2025-10-14 | 154.51 | 158.31 | 154.49 | 157.99 | 156.60 | 458,077 |
| 2025-10-10 | 156.73 | 156.73 | 153.13 | 153.23 | 151.88 | 250,420 |
| 2025-10-09 | 157.90 | 158.33 | 155.63 | 155.94 | 154.57 | 183,508 |
| 2025-10-08 | 155.24 | 157.85 | 154.71 | 157.82 | 156.43 | 336,139 |
| 2025-10-07 | 154.85 | 155.82 | 154.16 | 155.23 | 153.87 | 212,536 |
| 2025-10-06 | 154.81 | 156.34 | 153.98 | 154.80 | 153.44 | 291,967 |
| 2025-10-03 | 152.10 | 154.49 | 152.10 | 154.20 | 152.84 | 151,599 |
| 2025-10-02 | 152.13 | 152.78 | 151.31 | 152.37 | 151.03 | 165,107 |
| 2025-10-01 | 149.83 | 152.25 | 149.67 | 151.86 | 150.53 | 284,877 |
| 2025-09-30 | 147.07 | 150.15 | 147.02 | 150.09 | 148.77 | 420,593 |
| 2025-09-29 | 147.69 | 148.33 | 146.78 | 147.10 | 145.81 | 303,621 |
| 2025-09-26 | 150.17 | 150.56 | 147.55 | 147.95 | 146.43 | 217,586 |
| 2025-09-25 | 148.64 | 150.34 | 147.66 | 150.09 | 148.54 | 347,360 |
| 2025-09-24 | 148.19 | 149.89 | 147.88 | 148.97 | 147.44 | 293,496 |
| 2025-09-23 | 154.17 | 154.29 | 147.38 | 148.16 | 146.63 | 386,744 |
| 2025-09-22 | 150.46 | 154.94 | 150.21 | 154.82 | 153.23 | 438,387 |
| 2025-09-19 | 152.08 | 152.08 | 149.70 | 151.24 | 149.68 | 1,594,610 |
| 2025-09-18 | 150.29 | 152.50 | 149.96 | 150.00 | 148.46 | 255,518 |
| 2025-09-17 | 150.83 | 152.66 | 150.46 | 150.64 | 149.09 | 205,018 |
| 2025-09-16 | 153.14 | 153.14 | 151.01 | 151.52 | 149.96 | 224,455 |
| 2025-09-15 | 153.23 | 153.40 | 151.90 | 152.76 | 151.19 | 318,798 |
| 2025-09-12 | 154.16 | 155.26 | 153.12 | 153.14 | 151.56 | 214,792 |
| 2025-09-11 | 151.17 | 155.35 | 151.17 | 155.30 | 153.70 | 249,978 |
| 2025-09-10 | 149.65 | 151.34 | 149.37 | 151.21 | 149.65 | 242,783 |
| 2025-09-09 | 149.80 | 149.80 | 147.69 | 149.41 | 147.87 | 448,166 |
| 2025-09-08 | 149.72 | 149.72 | 148.08 | 148.55 | 147.02 | 382,535 |
| 2025-09-05 | 151.19 | 151.99 | 148.23 | 149.87 | 148.33 | 243,207 |
| 2025-09-04 | 150.24 | 152.15 | 150.06 | 151.17 | 149.61 | 244,992 |
| 2025-09-03 | 149.52 | 150.28 | 149.08 | 150.24 | 148.69 | 209,373 |
| 2025-09-02 | 148.47 | 149.86 | 147.97 | 149.25 | 147.71 | 235,064 |
| 2025-08-29 | 151.82 | 151.95 | 149.13 | 149.28 | 147.74 | 247,231 |
| 2025-08-28 | 152.01 | 152.01 | 150.14 | 151.40 | 149.84 | 215,664 |
| 2025-08-27 | 149.63 | 151.23 | 149.63 | 150.99 | 149.44 | 198,717 |
| 2025-08-26 | 150.16 | 151.03 | 149.67 | 150.37 | 148.82 | 444,633 |
| 2025-08-25 | 152.73 | 152.87 | 150.05 | 150.07 | 148.52 | 225,526 |
| 2025-08-22 | 150.17 | 153.37 | 150.17 | 153.25 | 151.67 | 417,108 |
| 2025-08-21 | 147.58 | 150.64 | 146.94 | 150.46 | 148.91 | 348,057 |
| 2025-08-20 | 149.00 | 149.76 | 147.14 | 147.16 | 145.64 | 431,530 |
| 2025-08-19 | 147.00 | 148.97 | 146.72 | 148.94 | 147.41 | 215,900 |
| 2025-08-18 | 146.95 | 147.38 | 145.81 | 146.56 | 145.05 | 158,793 |
| 2025-08-15 | 146.88 | 148.83 | 145.21 | 146.92 | 145.41 | 350,883 |
| 2025-08-14 | 137.73 | 147.00 | 136.00 | 146.81 | 145.30 | 972,912 |
| 2025-08-13 | 149.92 | 150.34 | 147.65 | 149.54 | 148.00 | 406,803 |
| 2025-08-12 | 150.22 | 150.54 | 149.06 | 150.32 | 148.77 | 196,546 |
| 2025-08-11 | 150.73 | 150.73 | 149.00 | 150.30 | 148.75 | 189,313 |
| 2025-08-08 | 150.18 | 151.23 | 150.06 | 150.74 | 149.19 | 280,367 |
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.