STN.TO - Stantec Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201935.2835.6234.3034.4934.49289,331
Nov 12, 201934.4835.7534.4835.4835.48421,800
Nov 11, 201934.2935.1034.0734.6934.69651,400
Nov 08, 201932.9635.3932.8934.4634.461,116,000
Nov 07, 201929.9732.9929.5132.9332.931,118,500
Nov 06, 201928.3328.6828.3028.4628.46302,900
Nov 05, 201928.5128.5228.4128.4128.41299,900
Nov 04, 201928.3928.4928.2528.3728.37402,000
Nov 01, 201928.1728.8028.1728.3228.32306,100
Oct 31, 201927.9828.2527.9128.1028.10357,800
Oct 30, 201928.0228.0527.8028.0028.00306,800
Oct 29, 201927.8328.1727.8028.0228.02262,300
Oct 28, 201928.2628.3127.8127.8527.85193,700
Oct 25, 201928.3228.4928.2528.2528.2574,200
Oct 24, 201928.5428.6428.2428.3028.30163,700
Oct 23, 201928.6228.8028.4128.5328.53160,900
Oct 22, 201928.9129.0228.6028.6428.64260,300
Oct 21, 201928.5129.5028.5128.8528.85551,100
Oct 18, 201928.8128.8328.3928.4028.40292,500
Oct 17, 201929.0729.1128.7028.7828.78226,400
Oct 16, 201928.8929.2128.5529.1229.12432,600
Oct 15, 201928.3628.6528.3628.4928.49365,800
Oct 11, 201928.3528.6928.2628.3328.33250,100
Oct 10, 201928.5028.5528.2228.2528.25181,400
Oct 09, 201928.0128.5927.9528.4728.47193,000
Oct 08, 201928.3428.3827.9527.9927.99389,000
Oct 07, 201928.5128.5428.2628.4028.40132,600
Oct 04, 201928.4128.7428.1728.5428.54229,200
Oct 03, 201928.6528.7728.2828.3728.37282,900
Oct 02, 201928.8628.8628.4528.6928.69190,500
Oct 01, 201929.3229.4428.8229.0029.00212,600
Sep 30, 201928.8829.4328.8029.3229.32243,400
Sep 27, 201929.2229.3128.8228.9528.95135,000
Sep 27, 20190.145 Dividend
Sep 26, 201929.6629.6629.1429.3229.17210,100
Sep 25, 201929.7229.7529.5929.7029.55189,300
Sep 24, 201929.9929.9929.6629.7629.61133,900
Sep 23, 201929.8129.9229.7229.8829.7398,400
Sep 20, 201929.8630.0029.7229.9029.75279,900
Sep 19, 201929.8229.9829.7829.8629.71129,300
Sep 18, 201929.8429.8929.6329.7329.58153,000
Sep 17, 201929.8029.9229.6629.8329.68139,600
Sep 16, 201929.7429.8929.4929.8029.65201,000
Sep 13, 201929.7529.8429.7129.7529.60110,900
Sep 12, 201929.8529.9529.6429.6829.5367,800
Sep 11, 201929.5529.8529.5529.8529.70139,600
Sep 10, 201929.3429.5829.0529.5529.40113,100
Sep 09, 201928.9729.3828.9629.3429.19119,000
Sep 06, 201929.1129.2028.9629.1328.99180,900
Sep 05, 201928.7929.2328.6829.1328.99148,500
Sep 04, 201928.8729.0728.5228.7528.61153,900
Sep 03, 201928.6329.0228.5328.8728.73174,800
Aug 30, 201928.8429.0628.5628.9828.84213,900
Aug 29, 201928.6628.8828.1928.7628.62137,000
Aug 28, 201928.5428.7128.0728.6228.48129,800
Aug 27, 201928.7228.7228.1928.5828.44368,000
Aug 26, 201928.5428.9628.4228.6928.55207,500
Aug 23, 201928.5228.7028.3728.5128.37561,100
Aug 22, 201928.6028.9628.4928.8328.69139,400
Aug 21, 201928.7528.8228.3628.6828.54164,000
Aug 20, 201928.7928.9428.6128.7128.57203,000
Aug 19, 201928.5928.9328.5528.9028.76104,000
Aug 16, 201928.3328.6028.0628.5828.44102,900
Aug 15, 201928.5028.5028.1628.3328.19241,300
Aug 14, 201928.5028.7127.7328.4728.33340,300
Aug 13, 201928.5528.9328.5128.7728.631,069,400
Aug 12, 201928.2128.9328.1328.7928.651,211,900
Aug 09, 201927.7828.9526.6728.5028.361,795,900
Aug 08, 201930.0830.4428.7328.9428.801,331,800
Aug 07, 201930.1930.5530.1630.3830.23153,200
Aug 06, 201930.7630.8530.0230.3230.17176,900
Aug 02, 201931.0231.0930.5630.7630.61123,600
Aug 01, 201931.4231.5330.9931.0830.93151,900
Jul 31, 201931.4131.8231.4131.4431.28418,900
Jul 30, 201931.6631.7931.2931.5031.34130,600
Jul 29, 201931.4531.8331.3231.7231.56191,800
Jul 26, 201931.4331.8231.4331.5431.38133,500
Jul 25, 201931.5331.6031.3731.4131.25140,700
Jul 24, 201931.3131.5631.3131.5531.3981,700
Jul 23, 201931.3431.5231.1731.4531.2973,400
Jul 22, 201931.3931.6031.2531.3531.1989,300
Jul 19, 201931.5231.6431.3831.4431.2874,000
Jul 18, 201931.6731.7731.3431.5031.34173,900
Jul 17, 201931.8832.0831.6331.8031.64137,100
Jul 16, 201931.8932.0331.6331.9831.82136,900
Jul 15, 201931.8032.0031.7431.8731.7188,800
Jul 12, 201931.7131.8931.6231.7831.62218,000
Jul 11, 201931.9332.0131.5431.7131.55169,000
Jul 10, 201931.8232.0031.8031.9031.74207,400
Jul 09, 201931.8931.9631.6431.8031.64114,400
Jul 08, 201932.0432.3431.7531.9031.74611,400
Jul 05, 201931.9932.1631.8632.0931.93136,300
Jul 04, 201932.0232.0331.9531.9831.8235,000
Jul 03, 201931.7732.1031.7632.0131.85200,000
Jul 02, 201931.6632.1131.6431.8031.64155,300
Jun 28, 201931.2431.4731.1531.4331.27243,300
Jun 27, 201931.2031.2631.0631.2031.05100,300
Jun 27, 20190.145 Dividend
Jun 26, 201931.8931.8931.1131.2030.90134,600
Jun 25, 201932.2132.2131.8531.8931.58114,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...