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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	151.19	149.87	149.87	151.99	148.23	243,207
September 04, 2025	150.24	151.17	151.17	152.15	150.06	245,000
September 03, 2025	149.52	150.24	150.24	150.28	149.08	209,400
September 02, 2025	148.47	149.25	149.25	149.86	147.97	235,100
August 29, 2025	151.82	149.28	149.28	151.95	149.13	247,231
August 28, 2025	152.01	151.4	151.4	152.01	150.14	215,700
August 27, 2025	149.63	150.99	150.99	151.23	149.63	198,717
August 26, 2025	150.16	150.37	150.37	151.03	149.67	444,633
August 25, 2025	152.73	150.07	150.07	152.87	150.05	225,526
August 22, 2025	150.17	153.25	153.25	153.37	150.17	417,108
August 21, 2025	147.58	150.46	150.46	150.64	146.94	348,100
August 20, 2025	149	147.16	147.16	149.76	147.14	431,530
August 19, 2025	147	148.94	148.94	148.97	146.72	215,900
August 18, 2025	146.95	146.56	146.56	147.38	145.81	158,800
August 15, 2025	146.88	146.92	146.92	148.83	145.21	350,900
August 14, 2025	137.73	146.81	146.81	147	136	972,912
August 13, 2025	149.92	149.54	149.54	150.34	147.65	406,803
August 12, 2025	150.22	150.32	150.32	150.54	149.06	196,546
August 11, 2025	150.73	150.3	150.3	150.73	149	189,313
August 08, 2025	150.18	150.74	150.74	151.23	150.06	280,400
August 07, 2025	150.94	149.48	149.48	151.75	148.93	369,946
August 06, 2025	153.35	151.78	151.78	153.35	151.28	196,700
August 05, 2025	153.68	153.24	153.24	155.02	152.38	335,849
August 01, 2025	150.47	149.91	149.91	150.47	147.45	285,223
July 31, 2025	152.27	151.46	151.46	153.73	150.95	339,300
July 30, 2025	149.39	152.27	152.27	152.57	149.39	340,122
July 29, 2025	149.22	149.57	149.57	149.96	149	577,500
July 28, 2025	151.06	149.1	149.1	151.13	149.01	232,900
July 25, 2025	151.63	151.14	151.14	152.34	150.77	251,600
July 24, 2025	152.19	151.27	151.27	152.49	151.07	153,500
July 23, 2025	151.55	151.93	151.93	152.6	150.87	223,304
July 22, 2025	151.57	151.03	151.03	152.97	150.69	147,509
July 21, 2025	154.61	152.82	152.82	154.89	152.61	113,300
July 18, 2025	152.69	153.74	153.74	153.78	152.27	176,400
July 17, 2025	151.26	152.69	152.69	153.03	151.26	182,900
July 16, 2025	152.74	151.24	151.24	153.09	149.47	221,700
July 15, 2025	153.35	152.5	152.5	153.6	152.27	191,549
July 14, 2025	150.98	153.21	153.21	153.62	150.66	210,100
July 11, 2025	149.9	150.96	150.96	151.25	149.85	184,420
July 10, 2025	149.47	150.89	150.89	151.28	149.3	169,600
July 09, 2025	149.6	150.43	150.43	150.91	149.41	169,700
July 08, 2025	150	149.29	149.29	150.06	148.99	270,721
July 07, 2025	149.07	149.79	149.79	150.25	147.83	183,204
July 04, 2025	148.27	149.04	149.04	149.43	148.27	72,118
July 03, 2025	148.12	149.03	149.03	149.75	148.12	144,725
July 02, 2025	147.51	147.71	147.71	147.92	146.12	358,000
June 30, 2025	150.68	148.17	148.17	150.94	147.2	386,400
June 27, 2025	147.4	150.21	149.99	150.28	147.17	500,504
June 26, 2025	146.91	147.66	147.44	147.81	145.96	338,733
June 25, 2025	146.84	146.97	146.75	147.76	146.16	240,300
June 24, 2025	147.1	146.77	146.55	147.66	146.39	142,510
June 23, 2025	144.46	146.39	146.17	146.62	144.46	151,833
June 20, 2025	145.97	144.58	144.36	146.75	143.99	591,506
June 19, 2025	144.66	145.57	145.35	145.98	144.64	51,147
June 18, 2025	145.31	145.72	145.5	146.29	144.91	202,500
June 17, 2025	146.06	145.31	145.09	146.33	144.64	236,206
June 16, 2025	145.45	146.71	146.49	146.83	145.32	272,200
June 13, 2025	145.9	144.85	144.63	146.94	144.55	311,139
June 12, 2025	146.44	146.86	146.64	147.57	146.44	211,017
June 11, 2025	144.39	146.65	146.65	147.58	144.35	346,841

Stantec Inc. (STN.TO) TSX