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

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	65.01	65.25	63.90	63.90	63.90	40,698
Aug 12, 2022	63.95	65.13	63.52	64.90	64.90	327,400
Aug 11, 2022	62.59	65.19	61.83	62.23	62.23	497,900
Aug 10, 2022	61.35	62.50	61.35	62.15	62.15	413,300
Aug 09, 2022	61.90	62.33	60.68	60.81	60.81	223,500
Aug 08, 2022	62.15	62.29	61.68	62.12	62.12	190,600
Aug 05, 2022	62.71	62.80	61.20	62.16	62.16	127,800
Aug 04, 2022	61.40	63.18	61.39	63.04	63.04	122,200
Aug 03, 2022	61.51	61.83	60.72	61.40	61.40	157,300
Aug 02, 2022	62.27	62.95	61.34	61.51	61.51	176,900
Jul 29, 2022	62.20	63.82	62.18	63.19	63.19	162,300
Jul 28, 2022	62.10	62.38	61.89	62.17	62.17	149,400
Jul 27, 2022	61.19	62.20	61.10	61.89	61.89	109,700
Jul 26, 2022	60.73	61.22	60.54	60.99	60.99	88,400
Jul 25, 2022	60.39	61.09	60.23	60.83	60.83	129,600
Jul 22, 2022	60.17	60.74	60.17	60.42	60.42	162,800
Jul 21, 2022	59.26	60.29	59.25	60.17	60.17	98,400
Jul 20, 2022	58.80	59.64	58.80	59.57	59.57	111,400
Jul 19, 2022	57.38	59.09	57.29	58.87	58.87	97,300
Jul 18, 2022	57.28	57.72	57.02	57.22	57.22	89,100
Jul 15, 2022	56.86	57.44	56.57	56.87	56.87	86,100
Jul 14, 2022	56.42	57.25	56.28	56.75	56.75	111,600
Jul 13, 2022	56.82	56.95	56.15	56.66	56.66	106,000
Jul 12, 2022	57.97	58.50	57.23	57.42	57.42	128,000
Jul 11, 2022	58.38	58.43	57.88	58.13	58.13	83,000
Jul 08, 2022	58.46	58.64	58.05	58.46	58.46	140,600
Jul 07, 2022	57.19	58.57	57.02	58.45	58.45	134,500
Jul 06, 2022	56.75	57.17	56.11	56.88	56.88	150,000
Jul 05, 2022	56.20	56.83	55.79	56.83	56.83	87,200
Jul 04, 2022	56.68	56.94	56.28	56.60	56.60	51,500
Jun 30, 2022	55.65	56.49	55.48	56.39	56.39	158,900
Jun 29, 2022	56.32	56.51	55.58	56.24	56.24	137,700
Jun 29, 2022	0.18 Dividend
Jun 28, 2022	55.94	56.73	55.77	56.49	56.31	272,300
Jun 27, 2022	56.13	56.62	55.86	55.95	55.77	103,200
Jun 24, 2022	55.55	56.19	55.50	56.06	55.88	110,700
Jun 23, 2022	55.35	55.54	54.81	55.30	55.12	113,500
Jun 22, 2022	54.27	55.41	54.25	55.23	55.05	130,200
Jun 21, 2022	54.84	55.00	54.41	54.70	54.53	139,800
Jun 20, 2022	54.81	54.99	54.34	54.66	54.49	53,100
Jun 17, 2022	54.33	55.32	53.98	54.75	54.58	339,500
Jun 16, 2022	55.60	55.60	53.93	54.06	53.89	157,500
Jun 15, 2022	55.94	56.61	55.79	56.07	55.89	248,600
Jun 14, 2022	56.47	56.60	55.76	55.89	55.71	150,900
Jun 13, 2022	55.50	56.95	55.26	56.51	56.33	257,300
Jun 10, 2022	57.64	57.64	56.23	56.30	56.12	190,500
Jun 09, 2022	58.48	58.83	58.01	58.10	57.91	103,400
Jun 08, 2022	58.95	59.08	58.20	58.60	58.41	198,800
Jun 07, 2022	58.02	59.22	57.93	58.98	58.79	256,900
Jun 06, 2022	60.30	60.42	58.37	58.40	58.21	268,300
Jun 03, 2022	59.99	60.71	59.68	60.15	59.96	350,100
Jun 02, 2022	58.98	60.26	58.77	60.12	59.93	189,900
Jun 01, 2022	57.56	59.28	57.56	58.97	58.78	324,000
May 31, 2022	57.68	57.69	57.02	57.44	57.26	487,300
May 30, 2022	57.82	58.03	57.50	57.68	57.50	60,600
May 27, 2022	56.75	57.73	56.57	57.55	57.37	149,000
May 26, 2022	56.88	56.88	56.08	56.56	56.38	116,200
May 25, 2022	56.03	57.06	56.00	56.60	56.42	200,800
May 24, 2022	56.90	56.90	55.63	56.12	55.94	165,000
May 20, 2022	57.23	57.29	56.37	56.99	56.81	286,100
May 19, 2022	55.25	57.19	55.07	56.83	56.65	230,400
May 18, 2022	56.27	57.01	55.46	55.70	55.52	236,200
May 17, 2022	56.00	56.56	55.54	56.51	56.33	291,100
May 16, 2022	54.34	55.51	53.95	55.46	55.28	314,400
May 13, 2022	53.93	55.50	53.12	54.50	54.33	392,200
May 12, 2022	54.63	54.87	53.39	53.49	53.32	478,000
May 11, 2022	56.73	57.15	55.68	55.79	55.61	275,200
May 10, 2022	57.00	57.41	56.30	56.59	56.41	309,600
May 09, 2022	57.65	58.11	56.48	56.66	56.48	208,500
May 06, 2022	58.42	58.66	57.48	58.27	58.08	230,200
May 05, 2022	59.25	59.75	58.05	58.46	58.27	402,500
May 04, 2022	58.96	59.79	58.30	59.62	59.43	237,600
May 03, 2022	58.94	59.73	58.75	59.02	58.83	212,900
May 02, 2022	59.00	59.57	58.25	58.77	58.58	150,900
Apr 29, 2022	59.66	59.89	58.83	58.97	58.78	231,000
Apr 28, 2022	60.03	60.13	59.18	59.64	59.45	223,500
Apr 27, 2022	59.43	60.49	59.43	59.48	59.29	228,000
Apr 26, 2022	60.25	60.35	59.27	59.40	59.21	266,700
Apr 25, 2022	59.99	60.62	59.40	60.42	60.23	197,500
Apr 22, 2022	62.92	62.93	60.08	60.12	59.93	525,200
Apr 21, 2022	63.56	63.84	62.80	62.92	62.72	296,400
Apr 20, 2022	62.61	64.07	62.33	63.23	63.03	252,100
Apr 19, 2022	62.18	62.80	62.00	62.57	62.37	177,100
Apr 18, 2022	63.60	63.60	61.66	61.76	61.56	172,900
Apr 14, 2022	64.12	64.53	63.60	63.73	63.53	249,400
Apr 13, 2022	62.61	64.21	62.61	64.18	63.98	217,000
Apr 12, 2022	62.42	63.11	62.24	62.81	62.61	273,100
Apr 11, 2022	62.00	62.84	61.88	62.32	62.12	149,200
Apr 08, 2022	62.18	63.03	61.96	62.14	61.94	203,800
Apr 07, 2022	61.63	62.65	61.56	62.14	61.94	217,500
Apr 06, 2022	62.04	62.12	61.04	61.67	61.47	132,300
Apr 05, 2022	61.69	62.69	61.67	62.20	62.00	271,400
Apr 04, 2022	62.33	62.49	61.91	62.26	62.06	140,500
Apr 01, 2022	62.79	62.79	62.00	62.11	61.91	174,200
Mar 31, 2022	63.12	63.40	62.68	62.71	62.51	344,800
Mar 30, 2022	63.20	63.33	62.73	63.13	62.93	105,000
Mar 30, 2022	0.18 Dividend
Mar 29, 2022	63.17	64.55	63.17	63.54	63.16	198,800
Mar 28, 2022	62.64	63.83	62.64	62.88	62.50	203,900
Mar 25, 2022	63.21	63.21	62.06	63.00	62.62	275,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,269.59-10.56(-0.25%)

Dow 3033,727.86-33.19(-0.10%)

Nasdaq13,018.83-28.36(-0.22%)

Russell 20001,999.67-16.95(-0.84%)

Crude Oil87.57-4.52(-4.91%)

Gold1,792.40-23.10(-1.27%)

Stantec Inc. (STN.TO)

S&P 500
4,269.59
-10.56(-0.25%)

Dow 30
33,727.86
-33.19(-0.10%)

Nasdaq
13,018.83
-28.36(-0.22%)

Russell 2000
1,999.67
-16.95(-0.84%)

Crude Oil
87.57
-4.52(-4.91%)

Gold
1,792.40
-23.10(-1.27%)