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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.96	123.31	123.31	123.38	120.95	223,819
February 19, 2026	120.84	122.45	122.45	122.45	119.55	213,000
February 18, 2026	118.81	120.84	120.84	121.67	118.44	371,600
February 17, 2026	118.55	118.77	118.77	121.56	118.09	529,827
February 13, 2026	118.85	118.6	118.6	120.2	114.84	1M
February 12, 2026	134.54	118.79	118.79	135.16	118.43	1.16M
February 11, 2026	139.15	134.01	134.01	140.04	133.63	301,251
February 10, 2026	139.29	138.54	138.54	140.52	138.53	188,500
February 09, 2026	137.87	139	139	139.33	137.83	312,000
February 06, 2026	137.29	138.61	138.61	139.77	137.14	249,108
February 05, 2026	136.26	135.81	135.81	137.23	135.21	342,936
February 04, 2026	135.7	137.8	137.8	138.14	135.57	353,116
February 03, 2026	137.54	135.56	135.56	138.6	134.55	250,612
February 02, 2026	135	138.03	138.03	138.11	134.66	277,400
January 30, 2026	135.03	134.94	134.94	135.88	132.69	417,600
January 29, 2026	135.6	136.24	136.24	137.41	134.88	273,638
January 28, 2026	136.89	136.45	136.45	136.89	133.37	593,700
January 27, 2026	137.6	137	137	138.77	136.74	281,000
January 26, 2026	137.6	137.26	137.26	138.1	136.68	299,706
January 23, 2026	139.12	137.56	137.56	140.09	137.03	294,432
January 22, 2026	137.8	140.15	140.15	141.02	137.43	311,236
January 21, 2026	136.86	136.84	136.84	137.45	134.64	505,300
January 20, 2026	137.67	136.56	136.56	139.22	136.28	348,846
January 19, 2026	138.33	138.44	138.44	139.13	137.74	165,916
January 16, 2026	139.58	139.18	139.18	139.65	138.08	218,000
January 15, 2026	137.51	137.94	137.94	139.04	137.3	399,741
January 14, 2026	135.57	136.5	136.5	137.28	134.41	341,600
January 13, 2026	137.6	136.11	136.11	137.75	135.36	479,900
January 12, 2026	137.35	137.28	137.28	137.79	135.93	311,909
January 09, 2026	135.79	136.81	136.81	136.99	135.79	271,868
January 08, 2026	136.1	134.7	134.7	136.31	133.08	536,631
January 07, 2026	137.28	136.1	136.1	137.95	134.48	550,669
January 06, 2026	134.66	137.27	137.27	137.63	133.45	361,100
January 05, 2026	132.39	134.5	134.5	135.62	132.39	276,542
January 02, 2026	130.09	132.07	132.07	132.45	130.05	247,857
December 31, 2025	130	129.52	129.52	130.19	129.38	114,400
December 30, 2025	131.4	130.46	130.46	132.26	130.34	333,831
December 29, 2025	131.59	131.63	131.63	132.22	131.07	332,029
December 23, 2025	129.91	131.82	131.82	131.86	129.42	340,340
December 22, 2025	129.7	129.72	129.72	130.61	128.91	406,018
December 19, 2025	129.1	130.13	130.13	130.13	128.33	695,748
December 18, 2025	127.06	128.36	128.36	128.61	126.27	580,292
December 17, 2025	130.27	126.91	126.91	130.27	126.87	330,200
December 16, 2025	128.2	130.17	130.17	130.62	125.71	564,418
December 15, 2025	129.24	128.76	128.76	130.1	128.16	334,000
December 12, 2025	131.33	128.85	128.85	132.03	128.64	558,405
December 11, 2025	131	131.17	131.17	131.77	130.88	140,826
December 10, 2025	131.75	131.23	131.23	132.77	130.51	364,156
December 09, 2025	132.76	131.21	131.21	132.87	131.19	369,261
December 08, 2025	131.78	132.46	132.46	133.15	131.07	435,200
December 05, 2025	132.82	131.55	131.55	133.42	131.37	252,939
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

Stantec Inc. (STN.TO) TSX