STN - Stantec Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201921.2421.5621.1421.5121.516,500
Aug 15, 201921.3321.3721.1621.2621.2613,300
Aug 14, 201921.4621.5221.0721.3421.3417,800
Aug 13, 201921.5721.8721.5021.7221.7220,300
Aug 12, 201921.3521.8521.3321.8121.8130,600
Aug 09, 201921.4521.9120.2221.5621.5649,700
Aug 08, 201922.6522.7421.7321.9321.9325,400
Aug 07, 201922.8422.8522.6922.7322.734,900
Aug 06, 201923.0123.3122.6422.8522.8528,000
Aug 05, 201922.9723.3022.9523.0523.054,200
Aug 02, 201923.3323.4223.1323.2823.289,800
Aug 01, 201923.7123.8023.4223.5223.5217,400
Jul 31, 201923.8824.2023.8123.8123.8110,900
Jul 30, 201924.0424.0423.7723.9423.9410,300
Jul 29, 201923.9424.1923.7724.1324.1338,400
Jul 26, 201923.8324.1223.8323.9423.949,800
Jul 25, 201923.8823.9923.8323.9123.916,800
Jul 24, 201923.9724.0523.9124.0524.0511,600
Jul 23, 201923.8624.0223.7324.0224.0220,000
Jul 22, 201924.0224.1023.8423.9323.936,500
Jul 19, 201924.1024.1824.0624.0924.095,000
Jul 18, 201924.3024.3023.9924.1424.1415,000
Jul 17, 201924.4224.5424.2524.3924.3918,200
Jul 16, 201924.4824.5424.2624.4224.4219,500
Jul 15, 201924.3424.5524.3424.4024.4025,600
Jul 12, 201924.3924.4524.1624.3924.3913,200
Jul 11, 201924.3624.4924.1624.3124.316,400
Jul 10, 201924.2724.4624.2724.3824.3810,000
Jul 09, 201924.1424.2724.1424.2124.214,700
Jul 08, 201924.4524.7424.2624.3724.3733,800
Jul 05, 201924.2924.5824.2924.5724.5716,000
Jul 03, 201924.3024.5424.3024.5424.546,300
Jul 02, 201924.1824.4524.1824.3124.3112,400
Jul 01, 201923.9024.2023.8324.0924.0926,100
Jun 28, 201923.7224.0323.7223.9823.9810,800
Jun 27, 201923.6023.8223.6023.8123.8134,200
Jun 27, 20190.145 Dividend
Jun 26, 201924.1124.2023.7323.7623.6110,900
Jun 25, 201924.2924.4124.1524.1924.0412,600
Jun 24, 201924.2524.5924.2524.4424.296,500
Jun 21, 201924.2424.4324.2424.3224.175,600
Jun 20, 201924.4824.7324.3524.4524.3067,900
Jun 19, 201923.9824.2623.9724.2024.0516,800
Jun 18, 201923.6724.1923.6724.1524.008,800
Jun 17, 201923.7023.9223.7023.8023.657,000
Jun 14, 201923.5623.8423.5323.8323.6812,000
Jun 13, 201923.8423.9823.7723.7923.6411,600
Jun 12, 201923.5823.9723.5823.9723.8220,900
Jun 11, 201923.8023.9423.4323.4323.2913,700
Jun 10, 201923.9624.0523.6723.8323.6815,200
Jun 07, 201924.1224.2124.0224.0623.9116,100
Jun 06, 201923.8024.1423.8024.0623.9113,100
Jun 05, 201923.9124.0523.8623.9323.789,100
Jun 04, 201923.4723.8123.4623.8023.6511,700
Jun 03, 201923.0423.5623.0423.5523.4131,700
May 31, 201922.9923.2522.9423.1923.0519,000
May 30, 201923.1923.3723.0423.1823.0410,000
May 29, 201923.5123.5823.2923.3123.1712,600
May 28, 201923.9523.9623.7023.7023.5650,400
May 28, 20190.145 Dividend
May 24, 201924.0724.2923.7323.8423.555,000
May 23, 201924.1924.2423.9824.0723.7811,700
May 22, 201924.4624.5024.4024.4724.173,300
May 21, 201924.5024.6224.4724.5124.2115,300
May 20, 201924.3524.7524.2524.6724.371,900
May 17, 201924.4324.6824.4324.5024.2010,500
May 16, 201924.4525.0024.4524.5424.247,600
May 15, 201923.8824.6623.8824.5424.247,400
May 14, 201923.8823.9923.7123.9923.709,500
May 13, 201923.4024.0023.4023.7923.5024,800
May 10, 201923.1423.6222.9523.5823.299,600
May 09, 201922.9923.0722.9822.9822.704,200
May 08, 201923.0123.1323.0023.0322.755,800
May 07, 201923.3523.5223.0423.0722.7919,900
May 06, 201923.7723.7723.5223.5523.265,500
May 03, 201924.4324.5023.9424.0923.8010,000
May 02, 201924.7124.7124.4024.5224.225,100
May 01, 201925.0025.0924.9024.9124.617,700
Apr 30, 201924.8325.1224.8325.0824.7828,600
Apr 29, 201924.8725.0324.8424.9724.6767,900
Apr 26, 201924.7325.0424.7324.9424.6432,400
Apr 25, 201924.8124.9324.7824.8224.529,700
Apr 24, 201924.5724.8524.5724.7624.465,900
Apr 23, 201924.7724.7724.5624.6824.3810,200
Apr 22, 201924.2824.8824.2824.8824.5810,600
Apr 18, 201924.3124.6024.3124.5024.208,300
Apr 17, 201924.4024.6024.2424.4424.148,000
Apr 16, 201924.3124.6324.3124.4924.1913,800
Apr 15, 201924.3424.5324.2724.3824.0841,800
Apr 12, 201924.1824.4024.1824.4024.105,000
Apr 11, 201924.0924.2623.9924.1223.836,600
Apr 10, 201924.1624.2224.1324.1323.843,800
Apr 09, 201924.1824.3024.1424.2423.956,300
Apr 08, 201924.2724.4024.0924.4024.106,300
Apr 05, 201924.1724.4224.1724.3724.078,800
Apr 04, 201924.1024.3023.9424.2723.9810,700
Apr 03, 201924.0024.1423.9523.9923.706,200
Apr 02, 201924.0724.1323.8224.0223.7318,000
Apr 01, 201923.6724.2123.6724.1523.8621,600
Mar 29, 201923.6523.7523.5123.6423.359,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...