Stantec Inc. - STN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	133.33	132.56	132.56	134	132.4	264,946
December 03, 2025	131.75	133.8	133.8	133.97	131.26	331,118
December 02, 2025	133.2	132.03	132.03	133.79	131.75	280,617
December 01, 2025	133.86	133.54	133.54	134.29	131.95	451,942
November 28, 2025	135.5	134.39	134.39	135.5	134.22	148,000
November 27, 2025	135.36	135.53	135.53	136.59	135.26	86,548
November 26, 2025	136.19	135.15	135.15	136.83	135.1	454,239
November 25, 2025	134.02	135.22	135.22	135.76	133.55	347,305
November 24, 2025	132.57	133.51	133.51	133.75	130.64	881,400
November 21, 2025	133.72	132.65	132.65	133.72	130.48	603,066
November 20, 2025	136.35	132.78	132.78	137.06	132.39	430,816
November 19, 2025	134.79	134.91	134.91	135.85	133.82	806,900
November 18, 2025	138.32	135.4	135.4	138.32	134.63	702,787
November 17, 2025	147.3	139.45	139.45	147.59	138	730,800
November 14, 2025	145.9	148.63	148.63	152.04	145.9	890,700
November 13, 2025	150.03	146.92	146.92	151.33	146.8	587,000
November 12, 2025	151.41	151.04	151.04	152.21	150.37	335,600
November 11, 2025	149.95	151.01	151.01	152.01	149.82	184,178
November 10, 2025	151.72	149.79	149.79	152.75	149.26	246,620
November 07, 2025	152.97	151.44	151.44	152.97	150.3	273,100
November 06, 2025	158.13	153.29	153.29	158.13	153.22	260,600
November 05, 2025	152.03	155.9	155.9	156.03	152.03	411,431
November 04, 2025	153.99	152.03	152.03	153.99	151.27	425,433
November 03, 2025	155.67	153.91	153.91	156.22	152.9	257,345
October 31, 2025	156.69	155.32	155.32	156.69	155.04	316,105
October 30, 2025	157.32	156.37	156.37	160.05	155.78	381,241
October 29, 2025	157.73	157.45	157.45	158.57	156.01	285,087
October 28, 2025	157.22	158.54	158.54	159.94	157.01	258,919
October 27, 2025	156.98	157.06	157.06	157.54	155.77	151,500
October 24, 2025	156.58	156.84	156.84	158.17	156.13	165,414
October 23, 2025	157.44	156.48	156.48	157.61	156.03	173,200
October 22, 2025	158.86	157.17	157.17	159.56	156.43	246,640
October 21, 2025	156.99	158.78	158.78	158.97	155.75	313,117
October 20, 2025	154.99	157.01	157.01	157.47	154.99	397,400
October 17, 2025	154.64	154.08	154.08	154.83	153.4	287,606
October 16, 2025	158.38	154.93	154.93	158.39	154.78	332,100
October 15, 2025	158	157.58	157.58	159.99	155.84	290,652
October 14, 2025	154.51	157.99	157.99	158.31	154.49	453,558
October 10, 2025	156.73	153.23	153.23	156.73	153.13	250,420
October 09, 2025	157.9	155.94	155.94	158.33	155.63	183,508
October 08, 2025	155.24	157.82	157.82	157.85	154.71	330,170
October 07, 2025	154.85	155.23	155.23	155.82	154.16	212,536
October 06, 2025	154.81	154.8	154.8	156.34	153.98	292,000
October 03, 2025	152.1	154.2	154.2	154.49	152.1	151,600
October 02, 2025	152.13	152.37	152.37	152.78	151.31	195,822
October 01, 2025	149.83	151.86	151.86	152.25	149.67	284,900
September 30, 2025	147.07	150.09	150.09	150.15	147.02	420,600
September 29, 2025	147.69	147.1	147.1	148.33	146.78	303,621
September 26, 2025	150.17	147.95	147.95	150.56	147.55	217,600
September 25, 2025	148.64	150.09	150.09	150.34	147.66	347,400
September 24, 2025	148.19	148.97	148.97	149.89	147.88	284,250
September 23, 2025	154.17	148.16	148.16	154.29	147.38	386,700
September 22, 2025	150.46	154.82	154.82	154.94	150.21	438,400
September 19, 2025	152.08	151.24	151.24	152.08	149.7	1.59M
September 18, 2025	150.29	150	150	152.5	149.96	255,500
September 17, 2025	150.83	150.64	150.64	152.66	150.46	201,189
September 16, 2025	153.14	151.52	151.52	153.14	151.01	221,520
September 15, 2025	153.23	152.76	152.76	153.4	151.9	318,800
September 12, 2025	154.16	153.14	153.14	155.26	153.12	214,792
September 11, 2025	151.17	155.3	155.3	155.35	151.17	250,000

Stantec Inc. (STN.TO) TSX