Canada markets open in 6 hours 30 minutes

Stantec Inc. (STN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.59-0.63 (-1.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202143.9244.3843.5443.5943.59155,709
Jan. 21, 202144.1544.4544.1144.2244.22161,452
Jan. 20, 202143.9144.3543.7644.2844.28158,888
Jan. 19, 202144.3144.3243.7443.9943.99154,199
Jan. 18, 202144.4444.5743.8844.0744.07102,555
Jan. 15, 202143.8244.7143.8244.4544.45325,459
Jan. 14, 202144.3544.4443.9644.0444.04183,805
Jan. 13, 202143.7544.3543.4744.2944.29333,492
Jan. 12, 202144.3344.3643.5843.7443.74208,476
Jan. 11, 202143.5944.4343.1344.2344.23410,925
Jan. 08, 202142.6143.2642.5242.7042.70163,366
Jan. 07, 202142.0042.5341.7742.4142.41201,539
Jan. 06, 202141.1442.1241.1441.8941.89313,297
Jan. 05, 202141.0141.1940.7541.1441.14143,057
Jan. 04, 202141.2441.3240.9041.0241.02143,818
Dec. 31, 202041.1441.5541.1441.2841.2892,376
Dec. 30, 202042.1542.2141.2741.3141.31120,053
Dec. 30, 20200.155 Dividend
Dec. 29, 202041.4242.2541.2642.0741.92237,913
Dec. 24, 202041.4141.4141.0641.1741.0274,514
Dec. 23, 202041.3841.4341.1441.4141.2697,347
Dec. 22, 202041.0641.4641.0641.4241.27161,875
Dec. 21, 202040.8441.1740.7041.1541.00150,200
Dec. 18, 202040.5241.4240.4941.2941.14443,219
Dec. 17, 202040.6840.8340.0140.5440.39176,216
Dec. 16, 202041.6041.6840.4540.6240.47178,539
Dec. 15, 202041.4241.6140.9841.3941.24139,183
Dec. 14, 202041.5942.0241.2141.3441.19357,316
Dec. 11, 202041.5341.7341.3241.6641.51157,929
Dec. 10, 202041.5141.8941.0341.6841.53234,824
Dec. 09, 202040.6441.5340.5741.4441.29359,790
Dec. 08, 202040.8841.0340.5640.5740.42292,543
Dec. 07, 202040.9641.2940.5141.0340.88377,337
Dec. 04, 202039.8141.0239.5741.0040.85376,614
Dec. 03, 202038.9439.6638.9439.4739.32194,095
Dec. 02, 202039.2039.2938.6138.8738.73192,241
Dec. 01, 202039.3439.6839.1239.2039.06196,295
Nov. 30, 202039.4939.7739.0439.1439.00437,815
Nov. 27, 202039.3839.6339.2539.5139.36126,265
Nov. 26, 202039.3439.6039.1939.3039.1691,279
Nov. 25, 202039.1139.5238.9839.3439.20219,664
Nov. 24, 202039.3939.3938.7639.1138.97322,558
Nov. 23, 202039.2939.4338.9539.1539.01224,000
Nov. 20, 202039.2639.4238.9039.2439.10220,944
Nov. 19, 202039.2739.4438.9739.2739.13158,445
Nov. 18, 202039.2439.6538.9339.3939.24311,836
Nov. 17, 202038.9039.2638.8039.1839.04213,140
Nov. 16, 202039.0739.1738.8139.0538.91248,014
Nov. 13, 202038.4639.1138.4638.8738.73212,006
Nov. 12, 202038.8939.2338.2238.3538.21375,598
Nov. 11, 202038.7139.0938.5738.9538.81272,655
Nov. 10, 202038.4939.5738.4538.6138.47336,112
Nov. 09, 202038.6938.9038.0538.2638.12300,935
Nov. 06, 202038.0638.3937.6137.8437.70388,863
Nov. 05, 202038.7539.0037.6038.1738.03702,899
Nov. 04, 202039.7740.2039.4339.5839.43213,262
Nov. 03, 202038.9639.7738.8539.6839.53189,638
Nov. 02, 202038.5038.9838.3438.8038.66149,216
Oct. 30, 202038.3938.5137.4638.2638.12327,251
Oct. 29, 202038.5338.9638.4438.5738.43105,822
Oct. 28, 202039.3839.4138.5238.5538.41184,416
Oct. 27, 202039.5839.8639.4639.7239.57144,235
Oct. 26, 202039.8140.1039.5139.6739.52210,035
Oct. 23, 202039.7440.1739.4640.1339.98303,819
Oct. 22, 202040.1940.1939.5539.6739.52129,239
Oct. 21, 202040.4240.8740.1340.1840.03158,697
Oct. 20, 202040.5240.5739.9040.5440.39275,243
Oct. 19, 202040.4440.6540.1240.4040.25212,834
Oct. 16, 202040.3440.4940.0040.2540.10166,451
Oct. 15, 202039.7640.2639.6440.2040.05164,254
Oct. 14, 202040.4240.6139.7940.0539.9078,309
Oct. 13, 202040.5141.2140.2340.4140.26260,061
Oct. 09, 202040.1540.3840.0040.2540.10198,615
Oct. 08, 202040.2440.4039.9240.0339.88111,506
Oct. 07, 202039.9340.1839.6240.1439.99146,332
Oct. 06, 202040.0840.3739.6339.9239.77154,739
Oct. 05, 202039.8440.2239.8040.0639.91236,965
Oct. 02, 202040.0140.1639.2439.7539.60218,034
Oct. 01, 202040.6840.8140.1640.3340.18129,853
Sep. 30, 202041.3741.4540.3940.4340.28226,042
Sep. 29, 202040.7141.5940.7141.4341.28218,451
Sep. 29, 20200.155 Dividend
Sep. 28, 202040.1441.0040.1440.8640.56282,687
Sep. 25, 202039.5040.1339.4740.0339.73441,515
Sep. 24, 202039.8940.0139.4239.6239.32342,627
Sep. 23, 202040.5440.7339.9339.9439.64265,748
Sep. 22, 202040.3440.5940.0840.4440.14232,168
Sep. 21, 202040.0840.2539.3940.2439.94155,914
Sep. 18, 2020------
Sep. 17, 202040.7140.8940.3440.6240.32131,915
Sep. 16, 202041.8541.8540.8240.8840.57168,367
Sep. 15, 202041.3141.6241.2541.5941.2899,968
Sep. 14, 202041.3341.6741.0141.0840.77189,803
Sep. 11, 202041.1441.5340.9941.1440.83161,173
Sep. 10, 202041.8542.1240.8740.9240.61365,404
Sep. 09, 202041.4442.0341.4441.8941.58247,317
Sep. 08, 202041.0041.6541.0041.2040.89236,540
Sep. 04, 202041.6141.7440.6341.5441.23580,294
Sep. 03, 202042.2642.5441.4441.6441.33231,304
Sep. 02, 202042.2742.7542.0542.3942.07210,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...