Stantec Inc. - STN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	109.27	108.05	108.05	109.93	107.15	136,878
September 04, 2025	108.86	109.29	109.29	109.99	108.83	99,100
September 03, 2025	108.22	108.77	108.77	108.9	108.13	91,200
September 02, 2025	107.8	108.24	108.24	108.7	107.31	167,925
August 29, 2025	110.27	108.67	108.67	110.51	108.6	117,737
August 28, 2025	110.1	110.03	110.03	110.37	109.07	103,800
August 27, 2025	108.67	109.43	109.43	109.63	108.25	127,409
August 26, 2025	108.36	108.79	108.79	109	108.2	110,833
August 25, 2025	110.7	108.22	108.22	110.7	108.22	209,500
August 22, 2025	108.5	110.79	110.79	110.89	108.38	276,148
August 21, 2025	106.01	108.13	108.13	108.34	105.82	155,836
August 20, 2025	107.7	106.01	106.01	107.78	106.01	233,600
August 19, 2025	105.8	107.4	107.4	107.47	105.67	152,818
August 18, 2025	106.35	106.06	106.06	106.77	105.51	126,239
August 15, 2025	106.12	106.23	106.23	108.07	105.15	279,073
August 14, 2025	98.48	106.12	106.12	106.45	98	662,700
August 13, 2025	109.17	108.74	108.74	109.4	107.21	286,275
August 12, 2025	109.4	109.18	109.18	109.4	108.28	174,502
August 11, 2025	109.4	109.09	109.09	109.4	108.17	214,118
August 08, 2025	109.48	109.54	109.54	109.96	109.15	224,534
August 07, 2025	110.49	108.82	108.82	110.51	108.22	222,800
August 06, 2025	111.66	110.47	110.47	111.66	110.09	138,930
August 05, 2025	111.2	111.31	111.31	112.12	110.57	177,304
August 04, 2025	108.62	110.01	109.99	110.12	108.62	50,846
August 01, 2025	108.53	108.66	108.66	109.22	106.98	182,800
July 31, 2025	109.78	109.36	109.36	111.04	108.99	203,642
July 30, 2025	108.8	109.99	109.99	110.56	108.6	212,714
July 29, 2025	108.72	108.58	108.58	108.91	108.29	251,800
July 28, 2025	110.15	108.48	108.48	110.15	108.47	187,200
July 25, 2025	110.67	110.2	110.2	111.26	109.9	191,643
July 24, 2025	111.88	110.92	110.92	112.03	110.81	157,200
July 23, 2025	111.43	111.76	111.76	112.11	111.27	157,935
July 22, 2025	111.12	111.08	111.08	111.98	110.26	116,300
July 21, 2025	112.86	111.71	111.71	113.5	111.35	134,163
July 18, 2025	111.34	111.99	111.99	112.05	111.02	131,100
July 17, 2025	110.66	111.07	111.07	111.35	109.98	132,300
July 16, 2025	111.54	110.57	110.57	111.54	108.98	149,941
July 15, 2025	112.04	111.12	111.12	112.28	110.96	152,041
July 14, 2025	110.29	111.81	111.81	112.09	110.14	167,800
July 11, 2025	110.02	110.43	110.43	110.51	109.49	135,931
July 10, 2025	109.49	110.4	110.4	110.61	108.97	136,449
July 09, 2025	109.19	109.94	109.94	110.21	109.19	91,509
July 08, 2025	109.71	109.07	109.07	109.78	108.95	223,400
July 07, 2025	109.89	109.69	109.69	110.1	108.44	124,320
July 03, 2025	109.01	110.39	110.39	110.39	109.01	99,038
July 02, 2025	107.85	108.7	108.7	108.72	107.28	148,700
July 01, 2025	108.44	108.49	108.49	109.11	108.02	58,700
June 30, 2025	109.8	108.68	108.68	110.17	107.87	416,800
June 27, 2025	108.34	109.58	109.41	109.67	108	204,800
June 26, 2025	107.39	108.3	108.14	108.32	107.13	127,800
June 25, 2025	107.01	106.99	106.83	107.53	106.41	124,764
June 24, 2025	106.95	106.92	106.76	107.68	106.81	165,054
June 23, 2025	105.03	106.63	106.47	106.75	104.86	387,400
June 20, 2025	106.78	105.4	105.24	106.93	105.06	245,541
June 18, 2025	106.28	106.35	106.19	106.93	106.02	89,800
June 17, 2025	107.57	106.47	106.31	107.75	106.1	153,630
June 16, 2025	106.87	107.97	107.81	108.18	106.87	188,710
June 13, 2025	107.23	106.72	106.56	107.92	106.36	213,900
June 12, 2025	107.49	107.91	107.75	108.34	107.33	128,200
June 11, 2025	105.81	107.25	107.25	107.91	105.5	180,547

Stantec Inc. (STN) NYSE