Mail

STN.TO - Stantec Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 13, 2019	35.28	35.62	34.30	34.49	34.49	289,331
Nov 12, 2019	34.48	35.75	34.48	35.48	35.48	421,800
Nov 11, 2019	34.29	35.10	34.07	34.69	34.69	651,400
Nov 08, 2019	32.96	35.39	32.89	34.46	34.46	1,116,000
Nov 07, 2019	29.97	32.99	29.51	32.93	32.93	1,118,500
Nov 06, 2019	28.33	28.68	28.30	28.46	28.46	302,900
Nov 05, 2019	28.51	28.52	28.41	28.41	28.41	299,900
Nov 04, 2019	28.39	28.49	28.25	28.37	28.37	402,000
Nov 01, 2019	28.17	28.80	28.17	28.32	28.32	306,100
Oct 31, 2019	27.98	28.25	27.91	28.10	28.10	357,800
Oct 30, 2019	28.02	28.05	27.80	28.00	28.00	306,800
Oct 29, 2019	27.83	28.17	27.80	28.02	28.02	262,300
Oct 28, 2019	28.26	28.31	27.81	27.85	27.85	193,700
Oct 25, 2019	28.32	28.49	28.25	28.25	28.25	74,200
Oct 24, 2019	28.54	28.64	28.24	28.30	28.30	163,700
Oct 23, 2019	28.62	28.80	28.41	28.53	28.53	160,900
Oct 22, 2019	28.91	29.02	28.60	28.64	28.64	260,300
Oct 21, 2019	28.51	29.50	28.51	28.85	28.85	551,100
Oct 18, 2019	28.81	28.83	28.39	28.40	28.40	292,500
Oct 17, 2019	29.07	29.11	28.70	28.78	28.78	226,400
Oct 16, 2019	28.89	29.21	28.55	29.12	29.12	432,600
Oct 15, 2019	28.36	28.65	28.36	28.49	28.49	365,800
Oct 11, 2019	28.35	28.69	28.26	28.33	28.33	250,100
Oct 10, 2019	28.50	28.55	28.22	28.25	28.25	181,400
Oct 09, 2019	28.01	28.59	27.95	28.47	28.47	193,000
Oct 08, 2019	28.34	28.38	27.95	27.99	27.99	389,000
Oct 07, 2019	28.51	28.54	28.26	28.40	28.40	132,600
Oct 04, 2019	28.41	28.74	28.17	28.54	28.54	229,200
Oct 03, 2019	28.65	28.77	28.28	28.37	28.37	282,900
Oct 02, 2019	28.86	28.86	28.45	28.69	28.69	190,500
Oct 01, 2019	29.32	29.44	28.82	29.00	29.00	212,600
Sep 30, 2019	28.88	29.43	28.80	29.32	29.32	243,400
Sep 27, 2019	29.22	29.31	28.82	28.95	28.95	135,000
Sep 27, 2019	0.145 Dividend
Sep 26, 2019	29.66	29.66	29.14	29.32	29.17	210,100
Sep 25, 2019	29.72	29.75	29.59	29.70	29.55	189,300
Sep 24, 2019	29.99	29.99	29.66	29.76	29.61	133,900
Sep 23, 2019	29.81	29.92	29.72	29.88	29.73	98,400
Sep 20, 2019	29.86	30.00	29.72	29.90	29.75	279,900
Sep 19, 2019	29.82	29.98	29.78	29.86	29.71	129,300
Sep 18, 2019	29.84	29.89	29.63	29.73	29.58	153,000
Sep 17, 2019	29.80	29.92	29.66	29.83	29.68	139,600
Sep 16, 2019	29.74	29.89	29.49	29.80	29.65	201,000
Sep 13, 2019	29.75	29.84	29.71	29.75	29.60	110,900
Sep 12, 2019	29.85	29.95	29.64	29.68	29.53	67,800
Sep 11, 2019	29.55	29.85	29.55	29.85	29.70	139,600
Sep 10, 2019	29.34	29.58	29.05	29.55	29.40	113,100
Sep 09, 2019	28.97	29.38	28.96	29.34	29.19	119,000
Sep 06, 2019	29.11	29.20	28.96	29.13	28.99	180,900
Sep 05, 2019	28.79	29.23	28.68	29.13	28.99	148,500
Sep 04, 2019	28.87	29.07	28.52	28.75	28.61	153,900
Sep 03, 2019	28.63	29.02	28.53	28.87	28.73	174,800
Aug 30, 2019	28.84	29.06	28.56	28.98	28.84	213,900
Aug 29, 2019	28.66	28.88	28.19	28.76	28.62	137,000
Aug 28, 2019	28.54	28.71	28.07	28.62	28.48	129,800
Aug 27, 2019	28.72	28.72	28.19	28.58	28.44	368,000
Aug 26, 2019	28.54	28.96	28.42	28.69	28.55	207,500
Aug 23, 2019	28.52	28.70	28.37	28.51	28.37	561,100
Aug 22, 2019	28.60	28.96	28.49	28.83	28.69	139,400
Aug 21, 2019	28.75	28.82	28.36	28.68	28.54	164,000
Aug 20, 2019	28.79	28.94	28.61	28.71	28.57	203,000
Aug 19, 2019	28.59	28.93	28.55	28.90	28.76	104,000
Aug 16, 2019	28.33	28.60	28.06	28.58	28.44	102,900
Aug 15, 2019	28.50	28.50	28.16	28.33	28.19	241,300
Aug 14, 2019	28.50	28.71	27.73	28.47	28.33	340,300
Aug 13, 2019	28.55	28.93	28.51	28.77	28.63	1,069,400
Aug 12, 2019	28.21	28.93	28.13	28.79	28.65	1,211,900
Aug 09, 2019	27.78	28.95	26.67	28.50	28.36	1,795,900
Aug 08, 2019	30.08	30.44	28.73	28.94	28.80	1,331,800
Aug 07, 2019	30.19	30.55	30.16	30.38	30.23	153,200
Aug 06, 2019	30.76	30.85	30.02	30.32	30.17	176,900
Aug 02, 2019	31.02	31.09	30.56	30.76	30.61	123,600
Aug 01, 2019	31.42	31.53	30.99	31.08	30.93	151,900
Jul 31, 2019	31.41	31.82	31.41	31.44	31.28	418,900
Jul 30, 2019	31.66	31.79	31.29	31.50	31.34	130,600
Jul 29, 2019	31.45	31.83	31.32	31.72	31.56	191,800
Jul 26, 2019	31.43	31.82	31.43	31.54	31.38	133,500
Jul 25, 2019	31.53	31.60	31.37	31.41	31.25	140,700
Jul 24, 2019	31.31	31.56	31.31	31.55	31.39	81,700
Jul 23, 2019	31.34	31.52	31.17	31.45	31.29	73,400
Jul 22, 2019	31.39	31.60	31.25	31.35	31.19	89,300
Jul 19, 2019	31.52	31.64	31.38	31.44	31.28	74,000
Jul 18, 2019	31.67	31.77	31.34	31.50	31.34	173,900
Jul 17, 2019	31.88	32.08	31.63	31.80	31.64	137,100
Jul 16, 2019	31.89	32.03	31.63	31.98	31.82	136,900
Jul 15, 2019	31.80	32.00	31.74	31.87	31.71	88,800
Jul 12, 2019	31.71	31.89	31.62	31.78	31.62	218,000
Jul 11, 2019	31.93	32.01	31.54	31.71	31.55	169,000
Jul 10, 2019	31.82	32.00	31.80	31.90	31.74	207,400
Jul 09, 2019	31.89	31.96	31.64	31.80	31.64	114,400
Jul 08, 2019	32.04	32.34	31.75	31.90	31.74	611,400
Jul 05, 2019	31.99	32.16	31.86	32.09	31.93	136,300
Jul 04, 2019	32.02	32.03	31.95	31.98	31.82	35,000
Jul 03, 2019	31.77	32.10	31.76	32.01	31.85	200,000
Jul 02, 2019	31.66	32.11	31.64	31.80	31.64	155,300
Jun 28, 2019	31.24	31.47	31.15	31.43	31.27	243,300
Jun 27, 2019	31.20	31.26	31.06	31.20	31.05	100,300
Jun 27, 2019	0.145 Dividend
Jun 26, 2019	31.89	31.89	31.11	31.20	30.90	134,600
Jun 25, 2019	32.21	32.21	31.85	31.89	31.58	114,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...