Stantec Inc. - STN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.47	90.15	90.15	90.15	88.29	227,191
February 19, 2026	87.8	89.44	89.44	89.46	87.25	219,040
February 18, 2026	87.49	88.14	88.14	88.85	86.66	223,621
February 17, 2026	86.38	87.05	87.05	89.04	86.12	406,455
February 13, 2026	88	87.03	87.03	88.01	84.29	689,103
February 12, 2026	99.75	87.35	87.35	99.75	87.1	960,626
February 11, 2026	103.23	98.87	98.87	103.23	98.4	331,500
February 10, 2026	103.17	102.2	102.2	103.87	102.19	235,022
February 09, 2026	101.91	102.56	102.56	102.78	101.5	370,205
February 06, 2026	100.84	101.53	101.53	102.83	100.56	196,090
February 05, 2026	100.1	99.22	99.22	100.47	98.83	306,934
February 04, 2026	99.52	100.75	100.75	101.06	99.24	327,700
February 03, 2026	100.68	99.42	99.42	101.41	98.52	218,200
February 02, 2026	98.65	100.92	100.92	101	98.56	189,716
January 30, 2026	99.7	99.08	99.08	100.5	97.53	294,700
January 29, 2026	100.61	101.01	101.01	101.58	99.79	202,377
January 28, 2026	100.8	100.53	100.53	100.87	98.24	423,527
January 27, 2026	100.61	100.92	100.92	101.81	100.54	173,648
January 26, 2026	101	100.04	100.04	101.1	99.79	122,200
January 23, 2026	101.88	100.47	100.47	101.88	99.99	179,855
January 22, 2026	99.74	101.7	101.7	102.18	99.74	251,134
January 21, 2026	99.4	98.97	98.97	100.01	97.42	241,000
January 20, 2026	99.5	98.77	98.77	100.65	98.53	240,201
January 16, 2026	99.47	100.04	100.04	100.52	99.28	182,897
January 15, 2026	99.26	99.3	99.3	100.02	98.83	228,943
January 14, 2026	98.41	98.38	98.38	98.89	96.83	286,497
January 13, 2026	99.11	98.07	98.07	99.31	97.5	298,446
January 12, 2026	98.14	98.94	98.94	99.33	97.97	234,226
January 09, 2026	97.49	98.33	98.33	98.56	97.49	233,148
January 08, 2026	98.16	97.12	97.12	98.3	95.89	405,500
January 07, 2026	99.87	98.28	98.28	99.99	97.41	374,463
January 06, 2026	97.7	99.35	99.35	99.7	96.72	362,100
January 05, 2026	96.33	97.81	97.81	98.68	96.29	317,102
January 02, 2026	94.99	96.21	96.21	96.44	94.72	205,518
December 31, 2025	95.13	94.36	94.36	95.13	94.32	404,435
December 30, 2025	96	95.34	95.18	96.49	95.16	294,553
December 29, 2025	96.04	96.16	95.99	96.75	95.74	302,900
December 26, 2025	96	96.11	95.94	96.41	95.9	110,781
December 24, 2025	96.4	95.79	95.79	96.98	95.44	320,729
December 23, 2025	94.62	96.3	96.3	96.3	94.32	508,149
December 22, 2025	94.45	94.36	94.36	95.05	93.76	316,764
December 19, 2025	93.77	94.2	94.2	94.4	93.13	473,553
December 18, 2025	92.97	93.19	93.19	93.39	91.63	947,200
December 17, 2025	94.25	92.03	92.03	94.38	92.02	162,100
December 16, 2025	93.59	94.59	94.59	94.99	91.54	305,700
December 15, 2025	94.01	93.57	93.57	94.54	93.1	439,039
December 12, 2025	95.57	93.64	93.64	95.57	93.38	206,200
December 11, 2025	94.65	95.27	95.27	95.69	94.65	151,847
December 10, 2025	94.79	95.13	95.13	95.82	94.41	292,300
December 09, 2025	96.14	94.71	94.71	96.14	94.68	196,100
December 08, 2025	95.01	95.56	95.56	96.21	95	235,044
December 05, 2025	95.4	95.01	95.01	96.15	94.96	133,341
December 04, 2025	95.62	94.99	94.99	95.95	94.89	139,980
December 03, 2025	94.95	95.92	95.92	96.01	94.14	161,900
December 02, 2025	95.82	94.38	94.38	96.1	94.27	189,900
December 01, 2025	95.4	95.29	95.29	95.92	94.53	162,900
November 28, 2025	96.22	96.56	96.56	97.01	96.19	82,600
November 26, 2025	96.34	96.24	96.24	97.22	96.22	125,100
November 25, 2025	94.46	95.86	95.86	96.31	94.35	206,526
November 24, 2025	93.75	94.5	94.5	94.68	92.69	284,314

Stantec Inc. (STN) NYSE