Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 131.18 | 133.59 | 131.18 | 131.90 | 130.35 | 285,566 |
| 2025-05-12 | 132.87 | 133.36 | 130.40 | 130.77 | 129.23 | 215,964 |
| 2025-05-09 | 130.71 | 131.43 | 129.48 | 131.34 | 129.79 | 245,084 |
| 2025-05-08 | 128.80 | 132.00 | 127.54 | 130.65 | 129.11 | 370,699 |
| 2025-05-07 | 126.01 | 126.65 | 125.27 | 126.28 | 124.79 | 252,138 |
| 2025-05-06 | 125.99 | 126.85 | 125.36 | 125.82 | 124.34 | 238,141 |
| 2025-05-05 | 126.00 | 127.31 | 125.64 | 126.58 | 125.09 | 125,209 |
| 2025-05-02 | 125.62 | 126.90 | 124.28 | 126.56 | 125.07 | 255,350 |
| 2025-05-01 | 121.05 | 124.94 | 120.64 | 124.51 | 123.04 | 217,720 |
| 2025-04-30 | 120.55 | 121.30 | 119.34 | 121.00 | 119.57 | 457,500 |
| 2025-04-29 | 120.51 | 121.68 | 120.48 | 121.00 | 119.57 | 179,548 |
| 2025-04-28 | 120.69 | 121.81 | 120.41 | 120.95 | 119.53 | 133,452 |
| 2025-04-25 | 120.95 | 121.75 | 119.87 | 120.64 | 119.22 | 145,012 |
| 2025-04-24 | 120.80 | 122.22 | 120.18 | 122.14 | 120.70 | 157,508 |
| 2025-04-23 | 119.67 | 121.16 | 119.26 | 120.40 | 118.98 | 292,507 |
| 2025-04-22 | 119.80 | 121.63 | 117.34 | 117.47 | 116.09 | 271,989 |
| 2025-04-21 | 120.00 | 120.03 | 117.68 | 119.14 | 117.74 | 153,069 |
| 2025-04-17 | 121.31 | 121.53 | 120.22 | 120.88 | 119.46 | 133,266 |
| 2025-04-16 | 120.84 | 121.20 | 119.71 | 120.47 | 119.05 | 290,260 |
| 2025-04-15 | 119.38 | 121.41 | 119.31 | 121.10 | 119.67 | 317,488 |
| 2025-04-14 | 119.31 | 119.71 | 118.31 | 119.38 | 117.97 | 230,419 |
| 2025-04-11 | 116.42 | 118.62 | 115.88 | 118.61 | 117.21 | 187,989 |
| 2025-04-10 | 118.93 | 118.93 | 115.20 | 116.39 | 115.02 | 255,541 |
| 2025-04-09 | 112.40 | 121.07 | 111.98 | 120.53 | 119.11 | 285,598 |
| 2025-04-08 | 116.80 | 117.13 | 111.11 | 112.43 | 111.11 | 432,016 |
| 2025-04-07 | 111.07 | 114.97 | 109.74 | 113.75 | 112.41 | 410,451 |
| 2025-04-04 | 117.19 | 117.51 | 113.84 | 114.22 | 112.87 | 415,337 |
| 2025-04-03 | 119.68 | 122.64 | 119.00 | 119.21 | 117.81 | 417,132 |
| 2025-04-02 | 119.74 | 122.09 | 119.27 | 122.04 | 120.60 | 240,927 |
| 2025-04-01 | 119.20 | 120.66 | 118.47 | 119.76 | 118.35 | 227,571 |
| 2025-03-31 | 116.18 | 119.51 | 116.18 | 119.28 | 117.88 | 343,796 |
| 2025-03-28 | 119.17 | 119.86 | 116.97 | 117.48 | 116.10 | 221,479 |
| 2025-03-27 | 119.12 | 120.52 | 118.15 | 119.45 | 117.82 | 221,110 |
| 2025-03-26 | 120.19 | 121.10 | 119.11 | 119.62 | 117.99 | 203,537 |
| 2025-03-25 | 119.43 | 120.20 | 118.95 | 119.77 | 118.14 | 131,425 |
| 2025-03-24 | 118.42 | 120.04 | 118.42 | 119.45 | 117.82 | 238,045 |
| 2025-03-21 | 119.11 | 119.11 | 117.56 | 117.77 | 116.16 | 312,608 |
| 2025-03-20 | 119.31 | 119.85 | 118.73 | 119.72 | 118.09 | 149,549 |
| 2025-03-19 | 118.17 | 120.07 | 118.17 | 120.06 | 118.42 | 172,845 |
| 2025-03-18 | 119.32 | 119.75 | 117.44 | 117.97 | 116.36 | 203,803 |
| 2025-03-17 | 118.24 | 119.55 | 118.06 | 119.42 | 117.79 | 300,614 |
| 2025-03-14 | 116.35 | 118.46 | 116.35 | 118.42 | 116.80 | 291,095 |
| 2025-03-13 | 117.32 | 117.72 | 115.60 | 116.08 | 114.50 | 304,248 |
| 2025-03-12 | 116.48 | 118.43 | 116.09 | 118.24 | 116.63 | 367,981 |
| 2025-03-11 | 119.34 | 120.15 | 116.22 | 116.38 | 114.79 | 462,963 |
| 2025-03-10 | 117.26 | 120.87 | 117.26 | 120.86 | 119.21 | 470,168 |
| 2025-03-07 | 118.50 | 119.12 | 117.34 | 118.80 | 117.18 | 296,241 |
| 2025-03-06 | 118.33 | 119.54 | 118.06 | 119.00 | 117.38 | 264,031 |
| 2025-03-05 | 118.52 | 120.02 | 117.83 | 119.49 | 117.86 | 352,648 |
| 2025-03-04 | 120.02 | 121.15 | 117.96 | 118.00 | 116.39 | 313,047 |
| 2025-03-03 | 123.04 | 124.47 | 121.02 | 121.43 | 119.77 | 229,502 |
| 2025-02-28 | 122.14 | 123.83 | 121.03 | 123.26 | 121.58 | 597,665 |
| 2025-02-27 | 126.84 | 126.84 | 121.90 | 122.18 | 120.51 | 681,275 |
| 2025-02-26 | 122.14 | 129.39 | 121.45 | 128.12 | 126.37 | 898,743 |
| 2025-02-25 | 111.71 | 120.00 | 111.66 | 119.93 | 118.29 | 592,697 |
| 2025-02-24 | 108.21 | 109.66 | 108.09 | 109.01 | 107.52 | 240,367 |
| 2025-02-21 | 109.46 | 109.46 | 108.16 | 108.40 | 106.92 | 229,078 |
| 2025-02-20 | 110.89 | 110.89 | 108.55 | 108.93 | 107.44 | 176,079 |
| 2025-02-19 | 109.81 | 111.34 | 109.33 | 111.19 | 109.67 | 192,265 |
| 2025-02-18 | 109.50 | 109.68 | 109.00 | 109.33 | 107.84 | 288,410 |
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.