Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 114.69 | 116.34 | 114.69 | 116.01 | 114.21 | 197,735 |
| 2024-11-18 | 115.43 | 116.19 | 115.03 | 115.66 | 113.87 | 199,150 |
| 2024-11-15 | 115.93 | 116.72 | 115.87 | 116.00 | 114.20 | 274,987 |
| 2024-11-14 | 115.51 | 117.36 | 114.73 | 116.62 | 114.82 | 235,983 |
| 2024-11-13 | 114.29 | 115.92 | 114.21 | 115.70 | 113.91 | 322,364 |
| 2024-11-12 | 115.53 | 115.67 | 113.97 | 114.66 | 112.89 | 262,148 |
| 2024-11-11 | 114.85 | 116.50 | 113.34 | 115.55 | 113.76 | 364,199 |
| 2024-11-08 | 116.93 | 116.93 | 111.64 | 112.16 | 110.42 | 419,021 |
| 2024-11-07 | 117.86 | 119.23 | 116.93 | 117.35 | 115.53 | 290,903 |
| 2024-11-06 | 117.08 | 117.98 | 115.46 | 117.42 | 115.60 | 189,406 |
| 2024-11-05 | 114.39 | 115.50 | 114.39 | 115.35 | 113.56 | 97,374 |
| 2024-11-04 | 113.45 | 114.95 | 112.86 | 114.61 | 112.84 | 181,695 |
| 2024-11-01 | 113.43 | 114.11 | 113.25 | 113.77 | 112.01 | 135,984 |
| 2024-10-31 | 114.41 | 114.49 | 112.86 | 112.94 | 111.19 | 254,256 |
| 2024-10-30 | 114.46 | 115.03 | 113.80 | 114.03 | 112.27 | 151,753 |
| 2024-10-29 | 113.71 | 115.04 | 113.41 | 114.83 | 113.05 | 170,950 |
| 2024-10-28 | 113.84 | 115.17 | 113.84 | 114.80 | 113.02 | 141,520 |
| 2024-10-25 | 114.98 | 114.98 | 112.91 | 113.64 | 111.88 | 129,667 |
| 2024-10-24 | 113.81 | 114.12 | 112.59 | 113.59 | 111.83 | 129,355 |
| 2024-10-23 | 113.27 | 114.53 | 113.27 | 114.13 | 112.36 | 137,530 |
| 2024-10-22 | 115.49 | 115.55 | 113.21 | 113.27 | 111.52 | 151,781 |
| 2024-10-21 | 115.17 | 117.31 | 115.17 | 116.34 | 114.54 | 239,959 |
| 2024-10-18 | 114.02 | 115.69 | 113.17 | 115.65 | 113.86 | 1,594,756 |
| 2024-10-17 | 114.06 | 114.06 | 112.46 | 113.64 | 111.88 | 316,485 |
| 2024-10-16 | 114.92 | 115.18 | 113.58 | 113.63 | 111.87 | 404,906 |
| 2024-10-15 | 116.16 | 117.09 | 114.12 | 114.47 | 112.70 | 535,985 |
| 2024-10-11 | 113.76 | 116.89 | 113.76 | 116.83 | 115.02 | 329,980 |
| 2024-10-10 | 113.31 | 113.77 | 112.48 | 113.68 | 111.92 | 160,259 |
| 2024-10-09 | 112.97 | 114.05 | 112.60 | 113.61 | 111.85 | 333,268 |
| 2024-10-08 | 113.03 | 113.75 | 112.43 | 113.11 | 111.36 | 229,524 |
| 2024-10-07 | 111.81 | 113.62 | 111.81 | 112.62 | 110.88 | 153,010 |
| 2024-10-04 | 112.27 | 112.97 | 111.94 | 112.32 | 110.58 | 281,761 |
| 2024-10-03 | 108.35 | 112.28 | 108.35 | 112.23 | 110.49 | 409,979 |
| 2024-10-02 | 108.16 | 109.47 | 108.04 | 108.40 | 106.72 | 202,146 |
| 2024-10-01 | 108.39 | 108.91 | 107.19 | 108.64 | 106.96 | 218,104 |
| 2024-09-30 | 108.17 | 109.11 | 107.60 | 108.76 | 107.08 | 306,772 |
| 2024-09-27 | 108.93 | 109.31 | 107.75 | 108.55 | 106.87 | 140,336 |
| 2024-09-26 | 108.89 | 109.47 | 108.26 | 109.05 | 107.16 | 191,913 |
| 2024-09-25 | 108.84 | 109.55 | 108.79 | 108.87 | 106.98 | 171,984 |
| 2024-09-24 | 108.00 | 109.13 | 107.63 | 108.95 | 107.06 | 140,824 |
| 2024-09-23 | 108.81 | 108.81 | 106.91 | 107.98 | 106.10 | 202,523 |
| 2024-09-20 | 109.40 | 109.59 | 107.66 | 108.81 | 106.92 | 708,504 |
| 2024-09-19 | 108.98 | 110.07 | 108.75 | 109.92 | 108.01 | 425,298 |
| 2024-09-18 | 107.29 | 108.47 | 107.29 | 107.60 | 105.73 | 359,839 |
| 2024-09-17 | 107.74 | 108.66 | 106.82 | 107.48 | 105.61 | 276,181 |
| 2024-09-16 | 105.11 | 107.93 | 105.11 | 107.73 | 105.86 | 271,824 |
| 2024-09-13 | 106.02 | 106.60 | 104.95 | 105.15 | 103.32 | 500,480 |
| 2024-09-12 | 104.97 | 106.37 | 104.27 | 106.13 | 104.29 | 367,106 |
| 2024-09-11 | 104.64 | 105.37 | 103.48 | 105.02 | 103.20 | 398,128 |
| 2024-09-10 | 105.83 | 106.32 | 103.86 | 104.54 | 102.72 | 417,694 |
| 2024-09-09 | 106.34 | 107.25 | 105.58 | 105.75 | 103.91 | 327,620 |
| 2024-09-06 | 107.39 | 108.23 | 105.43 | 105.70 | 103.86 | 340,435 |
| 2024-09-05 | 107.99 | 108.78 | 107.15 | 107.31 | 105.45 | 290,824 |
| 2024-09-04 | 109.07 | 109.56 | 107.37 | 107.99 | 106.11 | 395,083 |
| 2024-09-03 | 110.19 | 111.22 | 109.29 | 109.98 | 108.07 | 311,391 |
| 2024-08-30 | 111.71 | 112.00 | 110.02 | 110.37 | 108.45 | 826,949 |
| 2024-08-29 | 111.61 | 112.26 | 111.02 | 111.54 | 109.60 | 187,930 |
| 2024-08-28 | 112.69 | 113.21 | 110.50 | 111.33 | 109.40 | 273,895 |
| 2024-08-27 | 113.52 | 113.54 | 111.91 | 112.61 | 110.65 | 280,649 |
| 2024-08-26 | 114.20 | 114.32 | 113.47 | 113.84 | 111.86 | 116,685 |
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.