Stantec Inc. (STN.TO) TSX

120.91

-0.41(-0.34%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	120.22	120.91	120.91	122.71	119.12	233,037
April 01, 2026	120.52	121.32	121.32	122.56	120.32	397,754
March 31, 2026	118.53	120.26	120.26	120.54	117.95	351,474
March 30, 2026	119.79	117.85	117.85	119.79	117.18	714,814
March 27, 2026	119.49	118.48	118.48	119.63	118	240,909
March 26, 2026	121.99	120.38	120.38	124.02	120.3	229,778
March 25, 2026	122.18	122.41	122.41	122.97	119.42	327,429
March 24, 2026	120.66	120.79	120.79	121.85	118.94	219,741
March 23, 2026	119.75	122.14	122.14	123.38	119.75	257,416
March 20, 2026	120.99	118.68	118.68	122.01	118.1	736,787
March 19, 2026	121.61	121.95	121.95	123	120.02	303,977
March 18, 2026	122.76	122.27	122.27	123.57	121.37	154,735
March 17, 2026	123	123.17	123.17	124.45	122.52	175,017
March 16, 2026	122.04	122.32	122.32	122.72	120.95	155,387
March 13, 2026	121.38	121.14	121.14	123.03	120.47	186,482
March 12, 2026	123.97	121.06	121.06	124.59	120.55	323,031
March 11, 2026	121.57	124.2	124.2	124.29	121.19	280,029
March 10, 2026	125.81	122.79	122.79	125.81	122.58	329,403
March 09, 2026	120.98	123.94	123.94	124.52	119.16	328,092
March 06, 2026	122.87	122.98	122.98	124.22	122	314,100
March 05, 2026	125.5	124.93	124.93	127.56	124.31	327,921
March 04, 2026	128.64	126.46	126.46	129.13	125.35	279,695
March 03, 2026	125.14	129.02	129.02	129.08	123.87	442,407
March 02, 2026	124.51	126.99	126.99	129.23	124.51	393,300
February 27, 2026	129.34	126.3	126.3	129.34	124.91	1.09M
February 26, 2026	124.25	130.33	130.33	130.91	123	933,900
February 25, 2026	121.77	123.49	123.49	123.49	119.32	746,900
February 24, 2026	120.29	120.43	120.43	120.53	116.12	897,313
February 23, 2026	123.24	120.75	120.75	123.32	118.7	516,700
February 20, 2026	121.96	123.31	0	123.38	120.95	229,200
February 19, 2026	120.84	122.45	0	122.45	119.55	213,000
February 18, 2026	118.81	120.84	0	121.67	118.44	371,600
February 17, 2026	118.55	118.77	0	121.56	118.09	529,827
February 13, 2026	118.85	118.6	0	120.2	114.84	1M
February 12, 2026	134.54	118.79	0	135.16	118.43	1.16M
February 11, 2026	139.15	134.01	0	140.04	133.63	301,300
February 10, 2026	139.29	138.54	0	140.52	138.53	188,500
February 09, 2026	137.87	139	0	139.33	137.83	312,000
February 06, 2026	137.29	138.61	0	139.77	137.14	253,641
February 05, 2026	136.26	135.81	0	137.23	135.21	342,936
February 04, 2026	135.7	137.8	0	138.14	135.57	353,116
February 03, 2026	137.54	135.56	0	138.6	134.55	250,112
February 02, 2026	135	138.03	0	138.11	134.66	277,400
January 30, 2026	135.03	134.94	0	135.88	132.69	417,600
January 29, 2026	135.6	136.24	0	137.41	134.88	273,638
January 28, 2026	136.89	136.45	0	136.89	133.37	593,700
January 27, 2026	137.6	137	0	138.77	136.74	281,000
January 26, 2026	137.6	137.26	0	138.1	136.68	299,706
January 23, 2026	139.12	137.56	0	140.09	137.03	294,432
January 22, 2026	137.8	140.15	0	141.02	137.43	311,236
January 21, 2026	136.86	136.84	0	137.45	134.64	505,300
January 20, 2026	137.67	136.56	0	139.22	136.28	348,846
January 19, 2026	138.33	138.44	0	139.13	137.74	165,916
January 16, 2026	139.58	139.18	0	139.65	138.08	218,000
January 15, 2026	137.51	137.94	0	139.04	137.3	399,741
January 14, 2026	135.57	136.5	0	137.28	134.41	341,600
January 13, 2026	137.6	136.11	0	137.75	135.36	479,900
January 12, 2026	137.35	137.28	0	137.79	135.93	311,909
January 09, 2026	135.79	136.81	0	136.99	135.79	271,900
January 08, 2026	136.1	134.7	0	136.31	133.08	536,631