Advertisement
Advertisement
U.S. markets close in 5 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stantec Inc. (STN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
63.90-1.00 (-1.54%)
As of 10:18AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202265.0165.2563.9063.9063.9040,698
Aug 12, 202263.9565.1363.5264.9064.90327,400
Aug 11, 202262.5965.1961.8362.2362.23497,900
Aug 10, 202261.3562.5061.3562.1562.15413,300
Aug 09, 202261.9062.3360.6860.8160.81223,500
Aug 08, 202262.1562.2961.6862.1262.12190,600
Aug 05, 202262.7162.8061.2062.1662.16127,800
Aug 04, 202261.4063.1861.3963.0463.04122,200
Aug 03, 202261.5161.8360.7261.4061.40157,300
Aug 02, 202262.2762.9561.3461.5161.51176,900
Jul 29, 202262.2063.8262.1863.1963.19162,300
Jul 28, 202262.1062.3861.8962.1762.17149,400
Jul 27, 202261.1962.2061.1061.8961.89109,700
Jul 26, 202260.7361.2260.5460.9960.9988,400
Jul 25, 202260.3961.0960.2360.8360.83129,600
Jul 22, 202260.1760.7460.1760.4260.42162,800
Jul 21, 202259.2660.2959.2560.1760.1798,400
Jul 20, 202258.8059.6458.8059.5759.57111,400
Jul 19, 202257.3859.0957.2958.8758.8797,300
Jul 18, 202257.2857.7257.0257.2257.2289,100
Jul 15, 202256.8657.4456.5756.8756.8786,100
Jul 14, 202256.4257.2556.2856.7556.75111,600
Jul 13, 202256.8256.9556.1556.6656.66106,000
Jul 12, 202257.9758.5057.2357.4257.42128,000
Jul 11, 202258.3858.4357.8858.1358.1383,000
Jul 08, 202258.4658.6458.0558.4658.46140,600
Jul 07, 202257.1958.5757.0258.4558.45134,500
Jul 06, 202256.7557.1756.1156.8856.88150,000
Jul 05, 202256.2056.8355.7956.8356.8387,200
Jul 04, 202256.6856.9456.2856.6056.6051,500
Jun 30, 202255.6556.4955.4856.3956.39158,900
Jun 29, 202256.3256.5155.5856.2456.24137,700
Jun 29, 20220.18 Dividend
Jun 28, 202255.9456.7355.7756.4956.31272,300
Jun 27, 202256.1356.6255.8655.9555.77103,200
Jun 24, 202255.5556.1955.5056.0655.88110,700
Jun 23, 202255.3555.5454.8155.3055.12113,500
Jun 22, 202254.2755.4154.2555.2355.05130,200
Jun 21, 202254.8455.0054.4154.7054.53139,800
Jun 20, 202254.8154.9954.3454.6654.4953,100
Jun 17, 202254.3355.3253.9854.7554.58339,500
Jun 16, 202255.6055.6053.9354.0653.89157,500
Jun 15, 202255.9456.6155.7956.0755.89248,600
Jun 14, 202256.4756.6055.7655.8955.71150,900
Jun 13, 202255.5056.9555.2656.5156.33257,300
Jun 10, 202257.6457.6456.2356.3056.12190,500
Jun 09, 202258.4858.8358.0158.1057.91103,400
Jun 08, 202258.9559.0858.2058.6058.41198,800
Jun 07, 202258.0259.2257.9358.9858.79256,900
Jun 06, 202260.3060.4258.3758.4058.21268,300
Jun 03, 202259.9960.7159.6860.1559.96350,100
Jun 02, 202258.9860.2658.7760.1259.93189,900
Jun 01, 202257.5659.2857.5658.9758.78324,000
May 31, 202257.6857.6957.0257.4457.26487,300
May 30, 202257.8258.0357.5057.6857.5060,600
May 27, 202256.7557.7356.5757.5557.37149,000
May 26, 202256.8856.8856.0856.5656.38116,200
May 25, 202256.0357.0656.0056.6056.42200,800
May 24, 202256.9056.9055.6356.1255.94165,000
May 20, 202257.2357.2956.3756.9956.81286,100
May 19, 202255.2557.1955.0756.8356.65230,400
May 18, 202256.2757.0155.4655.7055.52236,200
May 17, 202256.0056.5655.5456.5156.33291,100
May 16, 202254.3455.5153.9555.4655.28314,400
May 13, 202253.9355.5053.1254.5054.33392,200
May 12, 202254.6354.8753.3953.4953.32478,000
May 11, 202256.7357.1555.6855.7955.61275,200
May 10, 202257.0057.4156.3056.5956.41309,600
May 09, 202257.6558.1156.4856.6656.48208,500
May 06, 202258.4258.6657.4858.2758.08230,200
May 05, 202259.2559.7558.0558.4658.27402,500
May 04, 202258.9659.7958.3059.6259.43237,600
May 03, 202258.9459.7358.7559.0258.83212,900
May 02, 202259.0059.5758.2558.7758.58150,900
Apr 29, 202259.6659.8958.8358.9758.78231,000
Apr 28, 202260.0360.1359.1859.6459.45223,500
Apr 27, 202259.4360.4959.4359.4859.29228,000
Apr 26, 202260.2560.3559.2759.4059.21266,700
Apr 25, 202259.9960.6259.4060.4260.23197,500
Apr 22, 202262.9262.9360.0860.1259.93525,200
Apr 21, 202263.5663.8462.8062.9262.72296,400
Apr 20, 202262.6164.0762.3363.2363.03252,100
Apr 19, 202262.1862.8062.0062.5762.37177,100
Apr 18, 202263.6063.6061.6661.7661.56172,900
Apr 14, 202264.1264.5363.6063.7363.53249,400
Apr 13, 202262.6164.2162.6164.1863.98217,000
Apr 12, 202262.4263.1162.2462.8162.61273,100
Apr 11, 202262.0062.8461.8862.3262.12149,200
Apr 08, 202262.1863.0361.9662.1461.94203,800
Apr 07, 202261.6362.6561.5662.1461.94217,500
Apr 06, 202262.0462.1261.0461.6761.47132,300
Apr 05, 202261.6962.6961.6762.2062.00271,400
Apr 04, 202262.3362.4961.9162.2662.06140,500
Apr 01, 202262.7962.7962.0062.1161.91174,200
Mar 31, 202263.1263.4062.6862.7162.51344,800
Mar 30, 202263.2063.3362.7363.1362.93105,000
Mar 30, 20220.18 Dividend
Mar 29, 202263.1764.5563.1763.5463.16198,800
Mar 28, 202262.6463.8362.6462.8862.50203,900
Mar 25, 202263.2163.2162.0663.0062.62275,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement