Stantec Inc. - STN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	94.18	94.06	94.06	94.71	92.44	332,140
November 20, 2025	97.43	94.06	94.06	97.65	93.89	282,010
November 19, 2025	97.16	95.94	95.94	97.16	95.28	324,726
November 18, 2025	98.29	96.9	96.9	99.22	96.3	332,330
November 17, 2025	105.11	99.16	99.16	105.51	98.14	431,100
November 14, 2025	106.17	105.91	105.91	108.4	104.92	439,040
November 13, 2025	107.84	104.72	104.72	107.94	104.63	307,200
November 12, 2025	108.07	107.88	107.88	108.18	107.46	196,200
November 11, 2025	106.7	107.82	107.82	108.52	106.7	105,800
November 10, 2025	108.43	106.94	106.94	108.61	106.41	211,722
November 07, 2025	108.33	108.09	108.09	108.7	106.97	130,129
November 06, 2025	110.5	108.52	108.52	110.5	108.5	147,438
November 05, 2025	108.04	110.43	110.43	110.56	108.04	173,900
November 04, 2025	108.8	107.93	107.93	109.28	107.39	186,309
November 03, 2025	111.02	109.51	109.51	111.02	108.57	149,900
October 31, 2025	111.29	110.88	110.88	111.8	110.51	159,600
October 30, 2025	112.67	111.87	111.87	114.27	111.41	202,500
October 29, 2025	113.59	112.94	112.94	113.84	112.37	175,900
October 28, 2025	112.28	113.7	113.7	114.52	112.24	99,500
October 27, 2025	112.51	112.26	112.26	112.7	111.31	98,500
October 24, 2025	112.77	112.1	112.1	112.86	111.53	90,500
October 23, 2025	112.42	111.9	111.9	112.83	111.45	96,802
October 22, 2025	113.75	112.33	112.33	113.99	111.84	162,404
October 21, 2025	111.23	113.29	113.29	113.43	110.89	124,504
October 20, 2025	110.71	111.91	111.91	112.12	110.63	96,100
October 17, 2025	110	110.07	110.07	110.24	109.25	204,032
October 16, 2025	112.88	110.3	110.3	112.88	110.17	154,200
October 15, 2025	113	112.21	112.21	113.87	110.94	115,047
October 14, 2025	109.89	112.59	112.59	112.73	109.86	177,400
October 13, 2025	109.85	110.85	110.85	111.08	109.78	45,300
October 10, 2025	111.57	109.33	109.33	111.57	109.32	149,600
October 09, 2025	113.52	111.1	111.1	113.52	110.98	118,200
October 08, 2025	111.21	113.09	113.09	113.14	111.07	251,200
October 07, 2025	111.1	111.14	111.14	111.72	110.39	130,100
October 06, 2025	111.01	111.07	111.07	112.01	110.37	202,800
October 03, 2025	109.08	110.47	110.47	110.73	109.07	100,400
October 02, 2025	108.81	109.09	109.09	109.42	108.5	109,565
October 01, 2025	107.23	109.01	109.01	109.18	107.23	158,444
September 30, 2025	106.04	107.8	107.8	107.89	105.85	227,800
September 29, 2025	106.22	105.75	105.75	106.43	105.45	130,500
September 26, 2025	107.62	106.22	106.22	107.96	105.76	121,000
September 25, 2025	106.27	107.47	107.47	107.79	106.22	184,500
September 24, 2025	107.19	107.03	107.03	107.9	106.42	187,716
September 23, 2025	111.54	107.07	107.07	111.54	106.43	360,900
September 22, 2025	109.01	111.99	111.99	112.1	109.01	263,934
September 19, 2025	109.25	109.62	109.62	109.88	108.65	787,331
September 18, 2025	109.61	108.69	108.69	110.57	108.69	201,405
September 17, 2025	110	109.44	109.44	110.93	109.25	119,600
September 16, 2025	110.66	110.19	110.19	110.99	109.84	131,526
September 15, 2025	111.04	110.84	110.84	111.09	109.95	131,900
September 12, 2025	111.64	110.5	110.5	112.09	110.5	101,113
September 11, 2025	109.09	112.26	112.26	112.33	108.92	157,908

Stantec Inc. (STN) NYSE