Canada markets open in 5 hours 7 minutes

Stantec Inc. (STN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
113.11+0.49 (+0.44%)
At close: 04:00PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 2024113.03113.75112.43113.11113.11229,500
Oct 07, 2024111.81113.62111.81112.62112.62153,000
Oct 04, 2024112.27112.97111.94112.32112.32281,800
Oct 03, 2024108.35112.28108.35112.23112.23410,000
Oct 02, 2024108.16109.47108.04108.40108.40202,100
Oct 01, 2024108.39108.91107.19108.64108.64218,100
Sept 30, 2024108.17109.11107.60108.76108.76306,800
Sept 27, 2024108.93109.31107.75108.55108.55140,300
Sept 27, 20240.21 Dividend
Sept 26, 2024108.89109.47108.26109.05108.84191,900
Sept 25, 2024108.84109.55108.79108.87108.66172,000
Sept 24, 2024108.00109.13107.63108.95108.74140,800
Sept 23, 2024108.81108.81106.91107.98107.77202,500
Sept 20, 2024109.40109.59107.66108.81108.60708,500
Sept 19, 2024108.98110.07108.75109.92109.71425,300
Sept 18, 2024107.29108.47107.29107.60107.39359,800
Sept 17, 2024107.74108.66106.82107.48107.27276,200
Sept 16, 2024105.11107.93105.11107.73107.52272,700
Sept 13, 2024106.02106.60104.95105.15104.95500,500
Sept 12, 2024104.97106.37104.27106.13105.93367,100
Sept 11, 2024104.64105.37103.48105.02104.82398,100
Sept 10, 2024105.83106.32103.86104.54104.34417,700
Sept 09, 2024106.34107.25105.58105.75105.55327,600
Sept 06, 2024107.39108.23105.43105.70105.50340,400
Sept 05, 2024107.99108.78107.15107.31107.10290,800
Sept 04, 2024109.07109.56107.37107.99107.78395,100
Sept 03, 2024110.19111.22109.29109.98109.77311,400
Aug 30, 2024111.71112.00110.02110.37110.16826,900
Aug 29, 2024111.61112.26111.02111.54111.33187,900
Aug 28, 2024112.69113.21110.50111.33111.12273,900
Aug 27, 2024113.52113.54111.91112.61112.39280,600
Aug 26, 2024114.20114.32113.47113.84113.62116,700
Aug 23, 2024115.10115.44113.68114.50114.28173,800
Aug 22, 2024114.44115.38113.99115.06114.84216,600
Aug 21, 2024113.00114.41112.10114.36114.14200,300
Aug 20, 2024112.32113.50112.32113.00112.78133,900
Aug 19, 2024113.29113.43112.02112.37112.15147,000
Aug 16, 2024112.78113.91112.50113.24113.02216,200
Aug 15, 2024112.03113.50112.03113.23113.01164,000
Aug 14, 2024110.01111.70109.69111.42111.21253,300
Aug 13, 2024109.06110.24108.83110.02109.81178,000
Aug 12, 2024109.08109.24107.76108.51108.30171,900
Aug 09, 2024111.54112.40108.98109.65109.44339,100
Aug 08, 2024117.90117.90109.68112.00111.78639,000
Aug 07, 2024117.31117.67114.24115.23115.01239,300
Aug 06, 2024114.74117.81114.26116.65116.43204,600
Aug 02, 2024120.00120.33115.76116.87116.64362,000
Aug 01, 2024121.10122.57121.06121.37121.14208,700
Jul 31, 2024119.18121.71118.50121.48121.25266,600
Jul 30, 2024118.70119.34118.20118.20117.97116,200
Jul 29, 2024119.00119.18118.21118.59118.36103,400
Jul 26, 2024118.21119.41117.65118.97118.74163,500
Jul 25, 2024120.59120.59117.88117.94117.71206,000
Jul 24, 2024119.85120.61119.44120.08119.85135,800
Jul 23, 2024119.00120.65118.90120.33120.10182,400
Jul 22, 2024117.94119.35117.94119.02118.79108,100
Jul 19, 2024118.00118.44116.81117.18116.95135,100
Jul 18, 2024117.63118.90117.48118.21117.98162,300
Jul 17, 2024118.37119.00117.08117.52117.29208,700
Jul 16, 2024116.91119.51116.91119.44119.21207,500
Jul 15, 2024116.25117.11115.92116.24116.02146,200
Jul 12, 2024116.40117.02115.39116.12115.90231,900
Jul 11, 2024116.39116.89115.86115.89115.67153,500
Jul 10, 2024114.41116.51114.41116.34116.12140,000
Jul 09, 2024115.60115.66114.29114.45114.23135,700
Jul 08, 2024115.64116.34114.88115.59115.37108,900
Jul 05, 2024116.90117.20115.64115.66115.44215,800
Jul 04, 2024116.76117.69116.72117.48117.2583,300
Jul 03, 2024112.84117.26112.01116.52116.30242,500
Jul 02, 2024112.79113.36110.79112.90112.68391,900
Jun 28, 2024115.67116.44114.08114.53114.31232,800
Jun 28, 20240.21 Dividend
Jun 27, 2024114.23115.86114.23115.57115.14178,900
Jun 26, 2024113.37114.20112.30114.18113.75201,400
Jun 25, 2024113.45114.13112.21113.76113.33173,900
Jun 24, 2024111.92113.62111.07113.60113.18266,900
Jun 21, 2024110.01112.41109.10111.83111.41762,000
Jun 20, 2024111.70112.99108.70109.93109.52331,300
Jun 19, 2024112.92113.59110.02111.76111.34159,600
Jun 18, 2024113.03113.89112.52113.03112.61198,600
Jun 17, 2024113.00113.97112.16113.49113.07284,400
Jun 14, 2024113.00114.00113.00113.27112.85267,900
Jun 13, 2024112.62113.76112.02113.57113.15127,000
Jun 12, 2024111.42113.04111.30112.79112.37169,000
Jun 11, 2024111.24112.03110.70111.01110.59189,900
Jun 10, 2024112.50112.58111.32111.44111.02181,700
Jun 07, 2024113.25113.99112.45112.99112.57161,000
Jun 06, 2024113.74114.32112.94113.51113.09282,200
Jun 05, 2024111.45114.14111.45113.75113.32364,300
Jun 04, 2024109.31111.53109.31111.32110.90172,700
Jun 03, 2024109.71110.64108.50109.22108.81193,400
May 31, 2024107.88110.15107.09110.00109.59822,600
May 30, 2024107.64108.37106.85107.76107.36280,700
May 29, 2024110.13110.28107.82107.93107.53245,400
May 28, 2024109.53111.78109.53110.26109.85298,600
May 27, 2024111.24112.16111.01111.73111.31103,200
May 24, 2024109.62111.82109.29111.53111.11244,000
May 23, 2024111.00111.00108.91109.17108.76207,300
May 22, 2024109.47111.57109.47110.69110.28222,900
May 21, 2024108.50109.88108.46109.69109.28164,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...