Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 150.94 | 151.75 | 148.93 | 149.48 | 147.94 | 390,414 |
| 2025-08-06 | 153.35 | 153.35 | 151.28 | 151.78 | 150.22 | 196,659 |
| 2025-08-05 | 153.68 | 155.02 | 152.38 | 153.24 | 151.66 | 335,849 |
| 2025-08-01 | 150.47 | 150.47 | 147.45 | 149.91 | 148.37 | 285,223 |
| 2025-07-31 | 152.27 | 153.73 | 150.95 | 151.46 | 149.90 | 339,279 |
| 2025-07-30 | 149.39 | 152.57 | 149.39 | 152.27 | 150.70 | 340,122 |
| 2025-07-29 | 149.22 | 149.96 | 149.00 | 149.57 | 148.03 | 577,472 |
| 2025-07-28 | 151.06 | 151.13 | 149.01 | 149.10 | 147.56 | 232,863 |
| 2025-07-25 | 151.63 | 152.34 | 150.77 | 151.14 | 149.58 | 251,558 |
| 2025-07-24 | 152.19 | 152.49 | 151.07 | 151.27 | 149.71 | 153,470 |
| 2025-07-23 | 151.55 | 152.60 | 150.87 | 151.93 | 150.37 | 223,304 |
| 2025-07-22 | 151.57 | 152.97 | 150.69 | 151.03 | 149.47 | 147,509 |
| 2025-07-21 | 154.61 | 154.89 | 152.61 | 152.82 | 151.25 | 113,275 |
| 2025-07-18 | 152.69 | 153.78 | 152.27 | 153.74 | 152.16 | 176,357 |
| 2025-07-17 | 151.26 | 153.03 | 151.26 | 152.69 | 151.12 | 182,877 |
| 2025-07-16 | 152.74 | 153.09 | 149.47 | 151.24 | 149.68 | 221,670 |
| 2025-07-15 | 153.35 | 153.60 | 152.27 | 152.50 | 150.93 | 191,549 |
| 2025-07-14 | 150.98 | 153.62 | 150.66 | 153.21 | 151.63 | 210,051 |
| 2025-07-11 | 149.90 | 151.25 | 149.85 | 150.96 | 149.41 | 184,420 |
| 2025-07-10 | 149.47 | 151.28 | 149.30 | 150.89 | 149.34 | 169,551 |
| 2025-07-09 | 149.60 | 150.91 | 149.41 | 150.43 | 148.88 | 169,685 |
| 2025-07-08 | 150.00 | 150.06 | 148.99 | 149.29 | 147.75 | 270,721 |
| 2025-07-07 | 149.07 | 150.25 | 147.83 | 149.79 | 148.25 | 183,204 |
| 2025-07-04 | 148.27 | 149.43 | 148.27 | 149.04 | 147.51 | 72,118 |
| 2025-07-03 | 148.12 | 149.75 | 148.12 | 149.03 | 147.50 | 144,725 |
| 2025-07-02 | 147.51 | 147.92 | 146.12 | 147.71 | 146.19 | 357,961 |
| 2025-06-30 | 150.68 | 150.94 | 147.20 | 148.17 | 146.64 | 386,376 |
| 2025-06-27 | 147.40 | 150.28 | 147.17 | 150.21 | 148.44 | 500,504 |
| 2025-06-26 | 146.91 | 147.81 | 145.96 | 147.66 | 145.92 | 338,733 |
| 2025-06-25 | 146.84 | 147.76 | 146.16 | 146.97 | 145.24 | 240,288 |
| 2025-06-24 | 147.10 | 147.66 | 146.39 | 146.77 | 145.04 | 142,510 |
| 2025-06-23 | 144.46 | 146.62 | 144.46 | 146.39 | 144.67 | 151,833 |
| 2025-06-20 | 145.97 | 146.75 | 143.99 | 144.58 | 142.88 | 591,506 |
| 2025-06-19 | 144.66 | 145.98 | 144.64 | 145.57 | 143.86 | 51,147 |
| 2025-06-18 | 145.31 | 146.29 | 144.91 | 145.72 | 144.00 | 202,485 |
| 2025-06-17 | 146.06 | 146.33 | 144.64 | 145.31 | 143.60 | 236,206 |
| 2025-06-16 | 145.45 | 146.83 | 145.32 | 146.71 | 144.98 | 272,156 |
| 2025-06-13 | 145.90 | 146.94 | 144.55 | 144.85 | 143.14 | 311,139 |
| 2025-06-12 | 146.44 | 147.57 | 146.44 | 146.86 | 145.13 | 211,017 |
| 2025-06-11 | 144.39 | 147.58 | 144.35 | 146.65 | 144.92 | 353,974 |
| 2025-06-10 | 143.85 | 144.66 | 143.07 | 144.27 | 142.57 | 241,578 |
| 2025-06-09 | 145.26 | 145.97 | 143.45 | 143.69 | 142.00 | 155,579 |
| 2025-06-06 | 144.26 | 145.59 | 144.18 | 145.51 | 143.80 | 270,082 |
| 2025-06-05 | 144.03 | 145.03 | 143.38 | 143.80 | 142.11 | 253,897 |
| 2025-06-04 | 143.67 | 145.03 | 142.83 | 144.52 | 142.82 | 273,159 |
| 2025-06-03 | 143.33 | 144.04 | 142.24 | 143.95 | 142.25 | 209,447 |
| 2025-06-02 | 140.60 | 143.59 | 140.12 | 143.34 | 141.65 | 193,291 |
| 2025-05-30 | 142.78 | 143.54 | 140.61 | 141.17 | 139.51 | 681,955 |
| 2025-05-29 | 143.92 | 143.92 | 142.61 | 143.16 | 141.47 | 288,480 |
| 2025-05-28 | 142.58 | 144.38 | 142.58 | 143.93 | 142.23 | 232,828 |
| 2025-05-27 | 142.12 | 143.31 | 141.01 | 142.88 | 141.20 | 327,611 |
| 2025-05-26 | 141.00 | 141.46 | 139.52 | 141.46 | 139.79 | 120,114 |
| 2025-05-23 | 138.27 | 140.75 | 138.27 | 139.82 | 138.17 | 253,186 |
| 2025-05-22 | 138.92 | 140.15 | 138.20 | 139.76 | 138.11 | 588,300 |
| 2025-05-21 | 141.49 | 142.44 | 138.64 | 138.96 | 137.32 | 449,442 |
| 2025-05-20 | 139.60 | 143.95 | 139.60 | 141.71 | 140.04 | 430,547 |
| 2025-05-16 | 139.38 | 142.42 | 138.48 | 141.60 | 139.93 | 511,452 |
| 2025-05-15 | 134.22 | 139.69 | 134.22 | 139.38 | 137.74 | 434,559 |
| 2025-05-14 | 131.69 | 133.21 | 130.83 | 132.30 | 130.74 | 367,730 |
| 2025-05-13 | 131.18 | 133.59 | 131.18 | 131.90 | 130.35 | 285,566 |
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.