Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 98.330 | 98.555 | 96.000 | 96.880 | 96.880 | 321,867 |
| 2026-10-16 | 99.020 | 99.680 | 97.040 | 97.910 | 97.910 | 355,554 |
| 2026-10-15 | 95.050 | 98.670 | 94.750 | 98.370 | 98.370 | 605,500 |
| 2026-10-14 | 96.320 | 96.820 | 94.980 | 95.550 | 95.550 | 386,500 |
| 2026-10-13 | 95.740 | 96.420 | 94.560 | 96.330 | 96.330 | 549,500 |
| 2026-10-09 | 96.360 | 96.670 | 94.640 | 95.270 | 95.270 | 696,300 |
| 2026-10-08 | 95.270 | 96.440 | 93.640 | 96.420 | 96.420 | 401,500 |
| 2026-10-07 | 95.540 | 96.510 | 93.150 | 95.180 | 95.180 | 556,100 |
| 2026-10-06 | 95.640 | 96.890 | 95.450 | 96.090 | 96.090 | 569,900 |
| 2026-10-05 | 96.260 | 96.580 | 94.870 | 95.330 | 95.330 | 405,000 |
| 2026-10-02 | 96.290 | 96.840 | 95.560 | 96.250 | 96.250 | 354,800 |
| 2026-10-01 | 96.470 | 96.880 | 95.010 | 95.390 | 95.390 | 492,500 |
| 2026-09-30 | 95.820 | 96.650 | 94.910 | 95.940 | 95.940 | 380,100 |
| 2026-09-29 | 97.040 | 97.570 | 94.670 | 95.280 | 95.280 | 833,100 |
| 2026-09-28 | 97.100 | 98.240 | 96.590 | 97.440 | 97.195 | 536,600 |
| 2026-09-25 | 97.020 | 97.820 | 95.990 | 97.720 | 97.474 | 409,122 |
| 2026-09-24 | 99.300 | 99.350 | 96.220 | 96.830 | 96.587 | 410,472 |
| 2026-09-23 | 100.50 | 100.69 | 99.350 | 99.840 | 99.589 | 427,474 |
| 2026-09-22 | 100.05 | 100.72 | 99.150 | 100.19 | 99.938 | 430,256 |
| 2026-09-21 | 96.820 | 99.560 | 96.810 | 99.420 | 99.170 | 760,127 |
| 2026-09-18 | 98.740 | 99.270 | 96.000 | 96.050 | 95.809 | 1,902,169 |
| 2026-09-17 | 99.280 | 99.990 | 97.450 | 98.930 | 98.681 | 311,788 |
| 2026-09-16 | 98.500 | 99.640 | 98.120 | 98.640 | 98.392 | 327,733 |
| 2026-09-15 | 97.760 | 99.780 | 96.950 | 98.360 | 98.113 | 356,003 |
| 2026-09-14 | 97.340 | 98.580 | 96.880 | 98.010 | 97.764 | 355,439 |
| 2026-09-11 | 97.900 | 98.050 | 95.720 | 96.640 | 96.397 | 212,478 |
| 2026-09-10 | 96.560 | 98.640 | 96.450 | 96.990 | 96.746 | 534,378 |
| 2026-09-09 | 100.29 | 100.29 | 97.080 | 97.330 | 97.085 | 748,774 |
| 2026-09-08 | 101.49 | 101.69 | 99.750 | 100.55 | 100.30 | 393,855 |
| 2026-09-04 | 100.50 | 102.30 | 99.300 | 101.78 | 101.52 | 496,909 |
| 2026-09-03 | 100.97 | 102.69 | 99.660 | 100.67 | 100.42 | 390,208 |
| 2026-09-02 | 99.730 | 101.02 | 99.310 | 100.65 | 100.40 | 355,854 |
| 2026-09-01 | 101.10 | 101.16 | 99.180 | 99.820 | 99.569 | 499,612 |
| 2026-08-31 | 103.26 | 103.41 | 100.97 | 101.05 | 100.80 | 611,751 |
| 2026-08-28 | 103.81 | 104.57 | 103.25 | 104.09 | 103.83 | 427,728 |
| 2026-08-27 | 103.77 | 104.97 | 103.17 | 103.43 | 103.17 | 509,585 |
| 2026-08-26 | 101.38 | 105.22 | 101.38 | 104.69 | 104.43 | 507,093 |
| 2026-08-25 | 102.88 | 104.48 | 101.50 | 101.60 | 101.34 | 574,738 |
| 2026-08-24 | 102.03 | 103.19 | 100.34 | 102.73 | 102.47 | 503,633 |
| 2026-08-21 | 102.50 | 103.32 | 101.80 | 101.89 | 101.63 | 231,978 |
| 2026-08-20 | 102.15 | 102.51 | 100.45 | 101.84 | 101.58 | 397,174 |
| 2026-08-19 | 103.14 | 104.60 | 102.20 | 103.26 | 103.00 | 484,921 |
| 2026-08-18 | 105.80 | 107.72 | 102.92 | 103.15 | 102.89 | 375,220 |
| 2026-08-17 | 101.69 | 104.76 | 101.20 | 103.13 | 102.87 | 427,918 |
| 2026-08-14 | 104.06 | 105.16 | 101.43 | 102.22 | 101.96 | 739,615 |
| 2026-08-13 | 102.24 | 103.78 | 98.840 | 102.82 | 102.56 | 875,616 |
| 2026-08-12 | 103.87 | 104.58 | 102.33 | 103.55 | 103.29 | 571,393 |
| 2026-08-11 | 102.14 | 104.67 | 102.08 | 103.77 | 103.51 | 413,195 |
| 2026-08-10 | 102.80 | 102.83 | 101.49 | 102.14 | 101.88 | 230,283 |
| 2026-08-07 | 101.68 | 103.00 | 101.47 | 102.40 | 102.14 | 434,364 |
| 2026-08-06 | 102.47 | 104.32 | 101.65 | 102.45 | 102.19 | 595,300 |
| 2026-08-05 | 103.01 | 103.70 | 102.08 | 102.58 | 102.32 | 475,908 |
| 2026-08-04 | 99.880 | 102.35 | 99.580 | 102.10 | 101.84 | 625,921 |
| 2026-07-31 | 96.820 | 99.500 | 96.110 | 98.930 | 98.681 | 317,187 |
| 2026-07-30 | 100.50 | 101.03 | 96.320 | 97.190 | 96.946 | 545,001 |
| 2026-07-29 | 100.87 | 101.60 | 98.850 | 100.73 | 100.48 | 518,269 |
| 2026-07-28 | 99.760 | 101.86 | 99.330 | 101.41 | 101.16 | 757,471 |
| 2026-07-27 | 96.000 | 99.820 | 94.680 | 99.620 | 99.370 | 512,641 |
| 2026-07-24 | 94.250 | 95.860 | 94.010 | 95.130 | 94.891 | 437,286 |
| 2026-07-23 | 95.150 | 95.550 | 93.280 | 93.990 | 93.754 | 351,579 |
Page 1 of 21 · 1,258 trading daysOlder →
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.