STN Historical Prices
Stantec, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
111.02
Period low
65.35
Period change
-33.97%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 72.56 | 73.07 | 71.95 | 72.31 | +0.03% | 262,539 |
| Oct 29, 2026 | 72.44 | 72.66 | 71.72 | 72.29 | +0.60% | 395,019 |
| Oct 28, 2026 | 70.81 | 71.94 | 70.69 | 71.86 | +1.64% | 460,443 |
| Oct 27, 2026 | 71.06 | 71.58 | 70.07 | 70.70 | -0.44% | 331,972 |
| Oct 26, 2026 | 70.76 | 71.73 | 70.76 | 71.01 | -0.14% | 365,578 |
| Oct 23, 2026 | 72.21 | 72.47 | 70.70 | 71.11 | -2.28% | 366,125 |
| Oct 22, 2026 | 70.80 | 73.03 | 69.97 | 72.77 | +3.63% | 446,541 |
| Oct 21, 2026 | 69.15 | 70.25 | 68.75 | 70.22 | +1.72% | 356,236 |
| Oct 20, 2026 | 68.93 | 69.42 | 68.34 | 69.03 | +0.70% | 300,757 |
| Oct 19, 2026 | 69.28 | 69.92 | 68.14 | 68.55 | -1.05% | 230,967 |
| Oct 16, 2026 | 69.99 | 70.41 | 68.53 | 69.28 | +0.13% | 276,800 |
| Oct 15, 2026 | 67.77 | 69.53 | 66.68 | 69.19 | +3.10% | 528,612 |
| Oct 14, 2026 | 67.43 | 67.76 | 66.53 | 67.11 | -0.75% | 249,879 |
| Oct 13, 2026 | 67.18 | 67.84 | 66.61 | 67.62 | +1.24% | 232,362 |
| Oct 12, 2026 | 66.82 | 67.23 | 66.18 | 66.79 | -0.10% | 129,931 |
| Oct 9, 2026 | 67.72 | 67.72 | 66.29 | 66.86 | -1.49% | 235,297 |
| Oct 8, 2026 | 66.56 | 67.87 | 65.78 | 67.87 | +1.80% | 393,750 |
| Oct 7, 2026 | 67.00 | 67.69 | 65.35 | 66.67 | -1.29% | 392,674 |
| Oct 6, 2026 | 67.20 | 68.15 | 66.99 | 67.54 | +1.02% | 561,598 |
| Oct 5, 2026 | 67.22 | 67.77 | 66.55 | 66.86 | -0.87% | 337,650 |
| Oct 2, 2026 | 67.54 | 67.96 | 67.00 | 67.45 | +0.46% | 850,921 |
| Oct 1, 2026 | 67.83 | 68.05 | 66.73 | 67.14 | -0.33% | 532,616 |
| Sep 30, 2026 | 67.19 | 67.91 | 66.90 | 67.36 | +0.18% | 291,958 |
| Sep 29, 2026 | 68.46 | 68.73 | 66.79 | 67.24 | -2.15% | 335,807 |
| Sep 28, 2026 | 68.29 | 69.39 | 68.10 | 68.72 | -0.43% | 211,106 |
| Sep 25, 2026 | 68.70 | 69.16 | 67.83 | 69.02 | +0.85% | 229,946 |
| Sep 24, 2026 | 70.31 | 70.61 | 68.09 | 68.44 | -3.17% | 368,775 |
| Sep 23, 2026 | 70.84 | 71.52 | 70.43 | 70.68 | -0.55% | 308,687 |
| Sep 22, 2026 | 71.45 | 71.69 | 70.44 | 71.07 | +0.47% | 363,046 |
| Sep 21, 2026 | 69.56 | 70.92 | 69.24 | 70.74 | +2.45% | 387,787 |
| Sep 18, 2026 | 70.60 | 70.85 | 68.87 | 69.05 | -2.44% | 878,033 |
| Sep 17, 2026 | 71.05 | 71.25 | 69.69 | 70.78 | +0.53% | 238,682 |
| Sep 16, 2026 | 70.60 | 71.49 | 70.23 | 70.41 | -0.27% | 336,686 |
| Sep 15, 2026 | 69.95 | 71.74 | 69.66 | 70.60 | +0.24% | 323,398 |
| Sep 14, 2026 | 70.47 | 70.89 | 69.60 | 70.43 | +1.11% | 283,124 |
| Sep 11, 2026 | 70.72 | 70.77 | 69.00 | 69.66 | -0.54% | 291,655 |
| Sep 10, 2026 | 70.15 | 71.41 | 69.80 | 70.04 | -0.68% | 281,305 |
| Sep 9, 2026 | 72.73 | 72.76 | 70.32 | 70.52 | -3.30% | 374,701 |
| Sep 8, 2026 | 73.81 | 74.29 | 72.34 | 72.93 | -0.80% | 327,126 |
| Sep 4, 2026 | 72.36 | 73.94 | 71.74 | 73.52 | +0.66% | 266,484 |
| Sep 3, 2026 | 73.66 | 74.40 | 72.22 | 73.04 | +0.52% | 256,349 |
| Sep 2, 2026 | 71.80 | 72.98 | 71.30 | 72.66 | -0.47% | 291,321 |
| Aug 31, 2026 | 74.30 | 74.67 | 72.83 | 73.00 | -2.39% | 275,294 |
| Aug 28, 2026 | 74.85 | 75.24 | 74.48 | 74.79 | +0.11% | 239,678 |
| Aug 27, 2026 | 75.62 | 75.69 | 74.46 | 74.71 | -0.94% | 328,834 |
| Aug 26, 2026 | 73.14 | 75.81 | 73.14 | 75.42 | +2.63% | 363,652 |
| Aug 25, 2026 | 74.33 | 75.50 | 73.39 | 73.49 | -0.97% | 416,306 |
| Aug 24, 2026 | 74.17 | 74.28 | 72.40 | 74.21 | +0.19% | 365,780 |
| Aug 21, 2026 | 74.00 | 75.06 | 73.95 | 74.07 | +0.26% | 239,991 |
| Aug 20, 2026 | 74.37 | 74.41 | 72.90 | 73.88 | -1.23% | 411,048 |
| Aug 19, 2026 | 74.45 | 75.70 | 73.94 | 74.80 | +0.81% | 437,477 |
| Aug 18, 2026 | 75.74 | 77.48 | 74.16 | 74.20 | -0.09% | 340,640 |
| Aug 17, 2026 | 73.42 | 75.63 | 73.06 | 74.27 | +0.77% | 546,568 |
| Aug 14, 2026 | 74.88 | 75.65 | 73.14 | 73.70 | -0.42% | 486,351 |
| Aug 13, 2026 | 73.36 | 74.66 | 70.84 | 74.01 | -0.32% | 743,132 |
| Aug 12, 2026 | 74.37 | 75.00 | 73.58 | 74.25 | -0.36% | 431,972 |
| Aug 11, 2026 | 73.14 | 75.15 | 73.01 | 74.52 | +1.80% | 398,221 |
| Aug 10, 2026 | 73.35 | 73.68 | 72.78 | 73.20 | -0.42% | 251,798 |
| Aug 7, 2026 | 72.73 | 73.96 | 72.73 | 73.51 | +0.55% | 248,123 |
| Aug 6, 2026 | 72.83 | 74.38 | 72.55 | 73.11 | -0.04% | 307,297 |
| Aug 5, 2026 | 73.27 | 73.81 | 72.76 | 73.14 | +0.81% | 427,587 |
| Aug 4, 2026 | 71.28 | 72.70 | 70.86 | 72.55 | +1.26% | 464,228 |
| Aug 3, 2026 | 71.27 | 72.42 | 70.70 | 71.65 | +1.65% | 146,380 |
| Jul 31, 2026 | 69.00 | 70.95 | 69.00 | 70.49 | +1.51% | 441,574 |
| Jul 30, 2026 | 72.22 | 72.33 | 68.81 | 69.44 | -3.04% | 589,491 |
| Jul 29, 2026 | 71.49 | 72.19 | 70.13 | 71.62 | -0.25% | 470,113 |
| Jul 28, 2026 | 71.30 | 72.28 | 70.47 | 71.80 | +1.71% | 695,022 |
| Jul 27, 2026 | 68.28 | 70.64 | 67.18 | 70.59 | +4.64% | 448,124 |
| Jul 24, 2026 | 67.08 | 68.05 | 66.64 | 67.46 | +1.06% | 351,336 |
| Jul 23, 2026 | 67.86 | 67.96 | 66.26 | 66.75 | -1.91% | 379,733 |
| Jul 22, 2026 | 68.64 | 68.72 | 67.72 | 68.05 | -0.29% | 288,517 |
| Jul 21, 2026 | 68.82 | 69.01 | 68.02 | 68.25 | -1.26% | 204,694 |
| Jul 20, 2026 | 69.62 | 69.62 | 68.31 | 69.12 | -0.63% | 520,468 |
| Jul 17, 2026 | 70.19 | 70.66 | 69.03 | 69.56 | -1.26% | 551,449 |
| Jul 16, 2026 | 68.94 | 71.18 | 68.92 | 70.45 | +2.58% | 372,485 |
| Jul 15, 2026 | 69.18 | 70.25 | 68.52 | 68.68 | +0.13% | 358,362 |
| Jul 14, 2026 | 68.16 | 69.42 | 67.65 | 68.59 | -0.26% | 457,324 |
| Jul 13, 2026 | 69.89 | 70.46 | 68.56 | 68.77 | -0.69% | 399,811 |
| Jul 10, 2026 | 68.95 | 69.94 | 68.71 | 69.25 | +0.65% | 370,220 |
| Jul 9, 2026 | 69.17 | 69.81 | 68.65 | 68.80 | -1.16% | 496,210 |
| Jul 8, 2026 | 67.87 | 69.72 | 67.28 | 69.61 | +1.24% | 426,976 |
| Jul 7, 2026 | 71.37 | 71.67 | 68.20 | 68.76 | -2.73% | 428,036 |
| Jul 6, 2026 | 70.16 | 70.93 | 69.51 | 70.69 | +0.94% | 702,972 |
| Jul 2, 2026 | 68.05 | 70.27 | 68.03 | 70.03 | +3.56% | 415,301 |
| Jul 1, 2026 | 69.61 | 69.75 | 67.30 | 67.62 | -1.87% | 225,969 |
| Jun 30, 2026 | 68.65 | 68.93 | 67.96 | 68.91 | -0.14% | 690,880 |
| Jun 29, 2026 | 69.83 | 69.89 | 68.56 | 69.01 | -0.62% | 443,836 |
| Jun 26, 2026 | 68.04 | 69.71 | 68.02 | 69.44 | +2.16% | 396,643 |
| Jun 25, 2026 | 69.00 | 69.68 | 67.78 | 67.97 | -2.13% | 436,420 |
| Jun 24, 2026 | 68.21 | 70.50 | 67.94 | 69.45 | +1.98% | 1,014,861 |
| Jun 23, 2026 | 68.34 | 68.89 | 68.02 | 68.10 | -0.58% | 1,120,008 |
| Jun 22, 2026 | 67.08 | 68.88 | 66.94 | 68.50 | +1.20% | 714,361 |
| Jun 18, 2026 | 69.46 | 69.96 | 67.14 | 67.69 | -2.94% | 786,620 |
| Jun 17, 2026 | 71.26 | 71.84 | 69.47 | 69.74 | -2.67% | 449,616 |
| Jun 16, 2026 | 71.30 | 72.37 | 70.76 | 71.65 | +0.56% | 705,701 |
| Jun 15, 2026 | 73.13 | 73.49 | 71.12 | 71.25 | -1.40% | 222,535 |
| Jun 12, 2026 | 72.61 | 73.00 | 70.85 | 72.26 | +0.33% | 457,921 |
| Jun 11, 2026 | 71.42 | 72.16 | 70.84 | 72.02 | +0.95% | 547,522 |
| Jun 10, 2026 | 73.36 | 73.89 | 71.33 | 71.34 | -3.45% | 499,270 |
| Jun 9, 2026 | 74.00 | 75.61 | 72.58 | 73.89 | +0.60% | 359,197 |
| Jun 8, 2026 | 73.57 | 74.43 | 73.16 | 73.45 | -0.58% | 752,455 |
| Jun 5, 2026 | 75.72 | 75.72 | 73.73 | 73.88 | -1.86% | 294,725 |
| Jun 4, 2026 | 74.04 | 76.24 | 73.69 | 75.28 | +2.34% | 513,268 |
| Jun 3, 2026 | 74.60 | 74.90 | 73.36 | 73.56 | -1.71% | 354,163 |
| Jun 2, 2026 | 75.82 | 76.72 | 74.63 | 74.84 | -2.00% | 379,684 |
| Jun 1, 2026 | 75.05 | 77.59 | 74.06 | 76.37 | +1.09% | 487,917 |
| May 29, 2026 | 75.60 | 76.55 | 74.80 | 75.55 | -0.15% | 271,592 |
| May 28, 2026 | 74.95 | 77.06 | 74.61 | 75.66 | +0.25% | 341,032 |
| May 27, 2026 | 76.78 | 77.66 | 75.47 | 75.47 | -1.94% | 371,150 |
| May 26, 2026 | 76.68 | 77.78 | 76.10 | 76.96 | +0.55% | 416,901 |
| May 22, 2026 | 76.29 | 77.06 | 75.99 | 76.54 | +0.49% | 274,437 |
| May 21, 2026 | 75.46 | 76.52 | 73.63 | 76.17 | +1.71% | 429,940 |
| May 20, 2026 | 76.51 | 76.81 | 74.58 | 74.89 | -2.60% | 478,702 |
| May 19, 2026 | 76.95 | 78.79 | 75.95 | 76.89 | -0.52% | 492,941 |
| May 18, 2026 | 76.74 | 78.10 | 76.41 | 77.29 | +0.03% | 242,223 |
| May 15, 2026 | 73.71 | 77.40 | 73.01 | 77.27 | +6.18% | 604,279 |
| May 14, 2026 | 79.91 | 80.55 | 72.46 | 72.77 | -6.62% | 775,172 |
| May 13, 2026 | 83.44 | 83.44 | 77.41 | 77.93 | -6.46% | 711,725 |
| May 12, 2026 | 86.02 | 86.02 | 82.56 | 83.31 | -3.04% | 463,991 |
| May 11, 2026 | 87.00 | 87.25 | 85.70 | 85.92 | -1.70% | 240,342 |
| May 8, 2026 | 90.99 | 91.20 | 87.26 | 87.41 | -4.09% | 269,941 |
| May 7, 2026 | 92.27 | 92.98 | 90.89 | 91.14 | -1.04% | 353,984 |
| May 6, 2026 | 92.61 | 93.62 | 91.40 | 92.10 | -0.08% | 407,815 |
| May 5, 2026 | 92.03 | 92.27 | 90.40 | 92.17 | +1.33% | 261,698 |
| May 4, 2026 | 90.55 | 92.04 | 90.55 | 90.96 | -0.55% | 215,808 |
| May 1, 2026 | 92.00 | 92.42 | 91.04 | 91.46 | +0.18% | 337,909 |
| Apr 30, 2026 | 89.72 | 91.39 | 88.94 | 91.30 | +2.06% | 289,844 |
| Apr 29, 2026 | 89.79 | 90.28 | 88.32 | 89.46 | -0.49% | 261,160 |
| Apr 28, 2026 | 90.82 | 91.00 | 89.66 | 89.90 | -1.09% | 149,729 |
| Apr 27, 2026 | 89.02 | 91.12 | 89.02 | 90.89 | +1.75% | 555,572 |
| Apr 24, 2026 | 89.56 | 89.58 | 88.57 | 89.33 | +0.04% | 181,589 |
| Apr 23, 2026 | 90.21 | 90.21 | 88.29 | 89.29 | -0.85% | 289,994 |
| Apr 22, 2026 | 91.28 | 91.28 | 89.44 | 90.06 | -0.27% | 336,336 |
| Apr 21, 2026 | 91.99 | 92.26 | 89.94 | 90.30 | -1.78% | 380,587 |
| Apr 20, 2026 | 91.06 | 92.61 | 90.60 | 91.94 | +0.81% | 341,814 |
| Apr 17, 2026 | 90.26 | 91.78 | 90.26 | 91.20 | +2.16% | 297,551 |
| Apr 16, 2026 | 90.63 | 91.95 | 89.26 | 89.27 | -1.81% | 269,415 |
| Apr 15, 2026 | 89.95 | 91.77 | 89.43 | 90.92 | +1.33% | 291,914 |
| Apr 14, 2026 | 88.63 | 89.81 | 88.37 | 89.73 | +1.64% | 247,983 |
| Apr 13, 2026 | 85.88 | 88.36 | 85.88 | 88.28 | +2.11% | 290,315 |
| Apr 10, 2026 | 88.22 | 88.22 | 85.64 | 86.46 | -1.64% | 163,300 |
| Apr 9, 2026 | 87.43 | 88.34 | 86.53 | 87.90 | +0.17% | 340,000 |
| Apr 8, 2026 | 89.85 | 90.16 | 86.52 | 87.75 | +1.67% | 768,816 |
| Apr 7, 2026 | 87.63 | 87.63 | 85.58 | 86.31 | -2.03% | 466,269 |
| Apr 6, 2026 | 86.70 | 88.15 | 86.64 | 88.10 | +1.24% | 288,590 |
| Apr 2, 2026 | 85.95 | 88.09 | 85.50 | 87.02 | -0.39% | 375,108 |
| Apr 1, 2026 | 87.12 | 88.33 | 86.75 | 87.36 | +1.11% | 163,504 |
| Mar 31, 2026 | 85.30 | 86.48 | 84.49 | 86.40 | +2.06% | 763,153 |
| Mar 30, 2026 | 85.59 | 85.96 | 84.08 | 84.66 | -0.82% | 300,678 |
| Mar 27, 2026 | 86.20 | 86.36 | 84.95 | 85.36 | -1.85% | 178,978 |
| Mar 26, 2026 | 87.63 | 89.62 | 86.81 | 86.97 | -1.76% | 173,533 |
| Mar 25, 2026 | 88.55 | 89.07 | 86.56 | 88.53 | +0.89% | 371,538 |
| Mar 24, 2026 | 87.79 | 88.64 | 86.36 | 87.75 | -1.44% | 301,191 |
| Mar 23, 2026 | 88.17 | 90.13 | 87.26 | 89.03 | +2.71% | 483,455 |
| Mar 20, 2026 | 88.77 | 88.77 | 86.30 | 86.68 | -2.46% | 603,503 |
| Mar 19, 2026 | 88.53 | 89.65 | 87.50 | 88.87 | -0.17% | 686,510 |
| Mar 18, 2026 | 89.80 | 90.06 | 88.55 | 89.02 | -1.03% | 151,565 |
| Mar 17, 2026 | 90.20 | 91.02 | 89.39 | 89.95 | +0.49% | 160,763 |
| Mar 16, 2026 | 89.11 | 89.75 | 88.41 | 89.51 | +1.36% | 183,015 |
| Mar 13, 2026 | 88.60 | 89.77 | 87.72 | 88.31 | -0.61% | 236,016 |
| Mar 12, 2026 | 90.49 | 91.55 | 88.48 | 88.85 | -2.82% | 260,391 |
| Mar 11, 2026 | 89.77 | 91.50 | 89.77 | 91.43 | +1.05% | 199,720 |
| Mar 10, 2026 | 91.73 | 92.47 | 90.29 | 90.48 | -0.87% | 358,432 |
| Mar 9, 2026 | 88.84 | 91.72 | 87.86 | 91.27 | +0.88% | 457,463 |
| Mar 6, 2026 | 89.99 | 91.23 | 89.32 | 90.47 | -1.14% | 189,067 |
| Mar 5, 2026 | 91.81 | 93.50 | 90.80 | 91.51 | -1.33% | 238,598 |
| Mar 4, 2026 | 94.38 | 94.59 | 91.71 | 92.74 | -1.78% | 217,829 |
| Mar 3, 2026 | 91.49 | 94.45 | 90.15 | 94.42 | +1.69% | 309,771 |
| Mar 2, 2026 | 90.81 | 94.46 | 90.39 | 92.85 | +0.09% | 390,991 |
| Feb 27, 2026 | 94.25 | 94.28 | 91.42 | 92.77 | -2.58% | 629,621 |
| Feb 26, 2026 | 92.53 | 95.68 | 89.28 | 95.23 | +5.49% | 811,006 |
| Feb 25, 2026 | 88.80 | 90.32 | 87.17 | 90.27 | +2.92% | 625,531 |
| Feb 24, 2026 | 87.67 | 87.98 | 84.61 | 87.71 | -0.34% | 830,130 |
| Feb 23, 2026 | 89.78 | 89.85 | 86.72 | 88.01 | -2.37% | 601,245 |
| Feb 20, 2026 | 89.47 | 90.15 | 88.29 | 90.15 | +0.79% | 227,191 |
| Feb 19, 2026 | 87.80 | 89.46 | 87.25 | 89.44 | +1.47% | 219,040 |
| Feb 18, 2026 | 87.49 | 88.85 | 86.66 | 88.14 | +1.25% | 223,621 |
| Feb 17, 2026 | 86.38 | 89.04 | 86.12 | 87.05 | +0.02% | 406,455 |
| Feb 13, 2026 | 88.00 | 88.01 | 84.28 | 87.03 | -0.37% | 689,103 |
| Feb 12, 2026 | 99.75 | 99.75 | 87.10 | 87.35 | -11.65% | 960,626 |
| Feb 11, 2026 | 103.23 | 103.23 | 98.40 | 98.87 | -3.26% | 331,486 |
| Feb 10, 2026 | 103.17 | 103.87 | 102.19 | 102.20 | -0.35% | 235,022 |
| Feb 9, 2026 | 101.91 | 102.78 | 101.50 | 102.56 | +1.01% | 370,205 |
| Feb 6, 2026 | 100.84 | 102.83 | 100.56 | 101.53 | +2.33% | 210,046 |
| Feb 5, 2026 | 100.10 | 100.47 | 98.83 | 99.22 | -1.52% | 306,934 |
| Feb 4, 2026 | 99.52 | 101.06 | 99.24 | 100.75 | +1.34% | 327,697 |
| Feb 3, 2026 | 100.68 | 101.41 | 98.52 | 99.42 | -1.49% | 218,185 |
| Feb 2, 2026 | 98.65 | 101.00 | 98.56 | 100.92 | +1.86% | 189,716 |
| Jan 30, 2026 | 99.70 | 100.50 | 97.53 | 99.08 | -1.91% | 294,689 |
| Jan 29, 2026 | 100.61 | 101.58 | 99.79 | 101.01 | +0.48% | 202,377 |
| Jan 28, 2026 | 100.80 | 100.86 | 98.24 | 100.53 | -0.39% | 423,527 |
| Jan 27, 2026 | 100.61 | 101.81 | 100.54 | 100.92 | +0.88% | 173,648 |
| Jan 26, 2026 | 101.00 | 101.10 | 99.79 | 100.04 | -0.43% | 122,198 |
| Jan 23, 2026 | 101.88 | 101.88 | 99.99 | 100.47 | -1.21% | 179,855 |
| Jan 22, 2026 | 99.74 | 102.18 | 99.74 | 101.70 | +2.76% | 251,134 |
| Jan 21, 2026 | 99.40 | 100.01 | 97.42 | 98.97 | +0.20% | 240,978 |
| Jan 20, 2026 | 99.50 | 100.65 | 98.53 | 98.77 | -1.27% | 240,201 |
| Jan 16, 2026 | 99.47 | 100.52 | 99.28 | 100.04 | +0.75% | 182,897 |
| Jan 15, 2026 | 99.26 | 100.02 | 98.83 | 99.30 | +0.94% | 228,943 |
| Jan 14, 2026 | 98.41 | 98.89 | 96.83 | 98.38 | +0.32% | 286,497 |
| Jan 13, 2026 | 99.11 | 99.31 | 97.50 | 98.07 | -0.88% | 298,446 |
| Jan 12, 2026 | 98.14 | 99.33 | 97.97 | 98.94 | +0.62% | 234,226 |
| Jan 9, 2026 | 97.49 | 98.57 | 97.49 | 98.33 | +1.25% | 256,180 |
| Jan 8, 2026 | 98.16 | 98.30 | 95.89 | 97.12 | -1.18% | 405,498 |
| Jan 7, 2026 | 99.87 | 99.99 | 97.41 | 98.28 | -1.08% | 374,463 |
| Jan 6, 2026 | 97.70 | 99.70 | 96.72 | 99.35 | +1.57% | 362,100 |
| Jan 5, 2026 | 96.33 | 98.68 | 96.28 | 97.81 | +1.66% | 317,102 |
| Jan 2, 2026 | 94.99 | 96.44 | 94.72 | 96.21 | +1.96% | 205,518 |
| Dec 31, 2025 | 95.13 | 95.13 | 94.32 | 94.36 | -1.03% | 404,435 |
| Dec 30, 2025 | 96.00 | 96.49 | 95.16 | 95.34 | -0.85% | 294,553 |
| Dec 29, 2025 | 96.04 | 96.75 | 95.74 | 96.16 | +0.05% | 302,900 |
| Dec 26, 2025 | 96.00 | 96.41 | 95.90 | 96.11 | +0.33% | 110,781 |
| Dec 24, 2025 | 96.40 | 96.98 | 95.44 | 95.79 | -0.53% | 320,729 |
| Dec 23, 2025 | 94.62 | 96.30 | 94.32 | 96.30 | +2.06% | 508,149 |
| Dec 22, 2025 | 94.45 | 95.05 | 93.76 | 94.36 | +0.17% | 316,764 |
| Dec 19, 2025 | 93.77 | 94.40 | 93.13 | 94.20 | +1.08% | 473,553 |
| Dec 18, 2025 | 92.97 | 93.39 | 91.63 | 93.19 | +1.26% | 947,177 |
| Dec 17, 2025 | 94.25 | 94.38 | 92.02 | 92.03 | -2.71% | 162,083 |
| Dec 16, 2025 | 93.59 | 94.98 | 91.54 | 94.59 | +1.09% | 305,656 |
| Dec 15, 2025 | 94.01 | 94.54 | 93.10 | 93.57 | -0.07% | 439,039 |
| Dec 12, 2025 | 95.57 | 95.57 | 93.38 | 93.64 | -1.71% | 206,193 |
| Dec 11, 2025 | 94.65 | 95.69 | 94.65 | 95.27 | +0.15% | 151,847 |
| Dec 10, 2025 | 94.79 | 95.82 | 94.41 | 95.13 | +0.44% | 292,285 |
| Dec 9, 2025 | 96.14 | 96.14 | 94.67 | 94.71 | -0.89% | 196,058 |
| Dec 8, 2025 | 95.01 | 96.21 | 95.00 | 95.56 | +0.58% | 235,044 |
| Dec 5, 2025 | 95.40 | 96.14 | 94.96 | 95.01 | +0.02% | 133,341 |
| Dec 4, 2025 | 95.76 | 96.03 | 94.88 | 94.99 | -0.97% | 171,757 |
| Dec 3, 2025 | 94.95 | 96.01 | 94.14 | 95.92 | +1.63% | 161,957 |
| Dec 2, 2025 | 95.82 | 96.09 | 94.27 | 94.38 | -0.95% | 189,894 |
| Dec 1, 2025 | 95.40 | 95.92 | 94.53 | 95.29 | -1.32% | 162,871 |
| Nov 28, 2025 | 96.22 | 97.01 | 96.19 | 96.56 | +0.33% | 82,568 |
| Nov 26, 2025 | 96.34 | 97.22 | 96.22 | 96.24 | +0.40% | 125,056 |
| Nov 25, 2025 | 94.46 | 96.31 | 94.34 | 95.86 | +1.44% | 206,526 |
| Nov 24, 2025 | 93.75 | 94.68 | 92.69 | 94.50 | +0.47% | 284,314 |
| Nov 21, 2025 | 94.18 | 94.71 | 92.44 | 94.06 | +0.00% | 332,140 |
| Nov 20, 2025 | 97.43 | 97.65 | 93.89 | 94.06 | -1.96% | 282,010 |
| Nov 19, 2025 | 97.16 | 97.16 | 95.28 | 95.94 | -0.99% | 324,726 |
| Nov 18, 2025 | 98.29 | 99.22 | 96.30 | 96.90 | -2.28% | 396,939 |
| Nov 17, 2025 | 105.11 | 105.50 | 98.14 | 99.16 | -6.37% | 431,073 |
| Nov 14, 2025 | 106.17 | 108.40 | 104.92 | 105.91 | +1.14% | 439,040 |
| Nov 13, 2025 | 107.84 | 107.94 | 104.63 | 104.72 | -2.93% | 307,198 |
| Nov 12, 2025 | 108.07 | 108.18 | 107.46 | 107.88 | +0.06% | 196,169 |
| Nov 11, 2025 | 106.70 | 108.52 | 106.70 | 107.82 | +0.82% | 105,787 |
| Nov 10, 2025 | 108.43 | 108.61 | 106.41 | 106.94 | -1.06% | 211,722 |
| Nov 7, 2025 | 108.33 | 108.70 | 106.97 | 108.09 | -0.40% | 130,129 |
| Nov 6, 2025 | 110.50 | 110.50 | 108.50 | 108.52 | -1.73% | 147,438 |
| Nov 5, 2025 | 108.04 | 110.56 | 108.04 | 110.43 | +2.32% | 173,873 |
| Nov 4, 2025 | 108.80 | 109.28 | 107.39 | 107.93 | -1.44% | 186,309 |
| Nov 3, 2025 | 111.02 | 111.02 | 108.57 | 109.51 | -1.24% | 149,857 |
Daily open, high, low, close and volume for Stantec, Inc. (STN). Showing 249 trading days. Unadjusted prices.