Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 110.73 | 111.01 | 109.37 | 109.56 | 108.07 | 202,292 |
| 2025-02-13 | 110.18 | 110.97 | 109.67 | 110.44 | 108.93 | 201,953 |
| 2025-02-12 | 109.97 | 111.29 | 109.45 | 109.76 | 108.26 | 179,541 |
| 2025-02-11 | 111.41 | 111.44 | 110.00 | 110.40 | 108.89 | 182,275 |
| 2025-02-10 | 110.24 | 112.48 | 110.16 | 112.02 | 110.49 | 214,099 |
| 2025-02-07 | 109.34 | 109.91 | 108.61 | 109.59 | 108.10 | 362,053 |
| 2025-02-06 | 109.31 | 110.70 | 108.99 | 109.30 | 107.81 | 208,315 |
| 2025-02-05 | 108.80 | 109.81 | 108.40 | 109.45 | 107.96 | 190,731 |
| 2025-02-04 | 109.30 | 110.06 | 107.80 | 108.60 | 107.12 | 265,781 |
| 2025-02-03 | 109.03 | 110.50 | 107.23 | 108.70 | 107.22 | 496,864 |
| 2025-01-31 | 114.48 | 115.91 | 112.34 | 112.47 | 110.94 | 265,023 |
| 2025-01-30 | 114.75 | 116.33 | 113.97 | 114.50 | 112.94 | 270,979 |
| 2025-01-29 | 112.29 | 114.72 | 112.29 | 114.27 | 112.71 | 196,011 |
| 2025-01-28 | 113.98 | 113.98 | 112.13 | 113.12 | 111.58 | 184,312 |
| 2025-01-27 | 116.02 | 116.02 | 113.21 | 113.36 | 111.81 | 274,132 |
| 2025-01-24 | 116.09 | 116.93 | 115.74 | 116.60 | 115.01 | 169,721 |
| 2025-01-23 | 115.17 | 117.40 | 114.96 | 116.37 | 114.78 | 192,414 |
| 2025-01-22 | 112.24 | 115.30 | 110.88 | 115.19 | 113.62 | 187,134 |
| 2025-01-21 | 111.97 | 112.43 | 111.39 | 112.24 | 110.71 | 162,576 |
| 2025-01-20 | 112.18 | 112.79 | 111.67 | 111.97 | 110.44 | 37,775 |
| 2025-01-17 | 110.42 | 112.23 | 110.00 | 112.11 | 110.58 | 181,654 |
| 2025-01-16 | 111.08 | 111.08 | 109.83 | 110.23 | 108.73 | 261,018 |
| 2025-01-15 | 112.16 | 112.60 | 110.80 | 110.90 | 109.39 | 200,603 |
| 2025-01-14 | 110.63 | 111.86 | 110.63 | 111.32 | 109.80 | 213,175 |
| 2025-01-13 | 109.25 | 110.45 | 107.94 | 110.26 | 108.76 | 223,914 |
| 2025-01-10 | 110.41 | 111.11 | 108.74 | 109.97 | 108.47 | 236,205 |
| 2025-01-09 | 110.59 | 111.42 | 110.29 | 111.06 | 109.55 | 94,097 |
| 2025-01-08 | 110.61 | 110.96 | 109.50 | 110.64 | 109.13 | 198,095 |
| 2025-01-07 | 110.92 | 111.36 | 110.43 | 110.96 | 109.45 | 239,512 |
| 2025-01-06 | 114.58 | 114.91 | 110.22 | 110.43 | 108.92 | 201,181 |
| 2025-01-03 | 113.15 | 114.43 | 113.15 | 114.36 | 112.80 | 124,015 |
| 2025-01-02 | 113.07 | 113.62 | 112.62 | 113.11 | 111.57 | 143,406 |
| 2024-12-31 | 112.60 | 113.00 | 112.18 | 112.78 | 111.24 | 144,273 |
| 2024-12-30 | 112.90 | 113.25 | 111.74 | 112.77 | 111.02 | 99,312 |
| 2024-12-27 | 114.61 | 114.76 | 113.16 | 113.70 | 111.94 | 322,135 |
| 2024-12-24 | 113.76 | 114.54 | 113.32 | 114.54 | 112.77 | 52,082 |
| 2024-12-23 | 113.93 | 114.06 | 113.13 | 113.95 | 112.19 | 143,633 |
| 2024-12-20 | 114.49 | 115.19 | 113.67 | 113.86 | 112.10 | 404,447 |
| 2024-12-19 | 114.90 | 115.49 | 114.12 | 114.88 | 113.10 | 182,218 |
| 2024-12-18 | 116.16 | 116.87 | 114.50 | 114.80 | 113.02 | 173,069 |
| 2024-12-17 | 116.50 | 116.75 | 115.93 | 116.16 | 114.36 | 235,251 |
| 2024-12-16 | 117.37 | 118.64 | 116.59 | 117.00 | 115.19 | 166,712 |
| 2024-12-13 | 117.96 | 118.80 | 117.12 | 117.60 | 115.78 | 222,745 |
| 2024-12-12 | 119.21 | 119.66 | 117.59 | 118.39 | 116.56 | 289,400 |
| 2024-12-11 | 119.92 | 120.61 | 119.26 | 119.68 | 117.83 | 195,469 |
| 2024-12-10 | 120.15 | 120.96 | 119.29 | 119.74 | 117.89 | 237,853 |
| 2024-12-09 | 121.83 | 122.19 | 120.80 | 121.03 | 119.16 | 247,289 |
| 2024-12-06 | 122.77 | 123.92 | 122.41 | 122.44 | 120.55 | 156,743 |
| 2024-12-05 | 122.93 | 122.93 | 121.18 | 122.11 | 120.22 | 161,591 |
| 2024-12-04 | 120.71 | 123.18 | 120.10 | 123.08 | 121.18 | 258,385 |
| 2024-12-03 | 121.78 | 122.42 | 120.50 | 120.71 | 118.84 | 397,936 |
| 2024-12-02 | 121.37 | 122.40 | 121.35 | 121.88 | 119.99 | 254,608 |
| 2024-11-29 | 121.00 | 121.89 | 120.80 | 121.27 | 119.39 | 166,864 |
| 2024-11-28 | 120.00 | 121.54 | 119.99 | 121.06 | 119.19 | 66,488 |
| 2024-11-27 | 119.81 | 121.70 | 119.81 | 120.25 | 118.39 | 336,469 |
| 2024-11-26 | 121.41 | 122.83 | 120.20 | 120.78 | 118.91 | 227,930 |
| 2024-11-25 | 120.08 | 121.84 | 120.08 | 121.61 | 119.73 | 609,010 |
| 2024-11-22 | 120.50 | 120.99 | 119.64 | 120.06 | 118.20 | 219,696 |
| 2024-11-21 | 117.75 | 120.20 | 117.75 | 120.18 | 118.32 | 216,336 |
| 2024-11-20 | 116.31 | 117.67 | 115.94 | 117.62 | 115.80 | 243,422 |
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.