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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	43.92	44.38	43.54	43.59	43.59	155,709
Jan. 21, 2021	44.15	44.45	44.11	44.22	44.22	161,452
Jan. 20, 2021	43.91	44.35	43.76	44.28	44.28	158,888
Jan. 19, 2021	44.31	44.32	43.74	43.99	43.99	154,199
Jan. 18, 2021	44.44	44.57	43.88	44.07	44.07	102,555
Jan. 15, 2021	43.82	44.71	43.82	44.45	44.45	325,459
Jan. 14, 2021	44.35	44.44	43.96	44.04	44.04	183,805
Jan. 13, 2021	43.75	44.35	43.47	44.29	44.29	333,492
Jan. 12, 2021	44.33	44.36	43.58	43.74	43.74	208,476
Jan. 11, 2021	43.59	44.43	43.13	44.23	44.23	410,925
Jan. 08, 2021	42.61	43.26	42.52	42.70	42.70	163,366
Jan. 07, 2021	42.00	42.53	41.77	42.41	42.41	201,539
Jan. 06, 2021	41.14	42.12	41.14	41.89	41.89	313,297
Jan. 05, 2021	41.01	41.19	40.75	41.14	41.14	143,057
Jan. 04, 2021	41.24	41.32	40.90	41.02	41.02	143,818
Dec. 31, 2020	41.14	41.55	41.14	41.28	41.28	92,376
Dec. 30, 2020	42.15	42.21	41.27	41.31	41.31	120,053
Dec. 30, 2020	0.155 Dividend
Dec. 29, 2020	41.42	42.25	41.26	42.07	41.92	237,913
Dec. 24, 2020	41.41	41.41	41.06	41.17	41.02	74,514
Dec. 23, 2020	41.38	41.43	41.14	41.41	41.26	97,347
Dec. 22, 2020	41.06	41.46	41.06	41.42	41.27	161,875
Dec. 21, 2020	40.84	41.17	40.70	41.15	41.00	150,200
Dec. 18, 2020	40.52	41.42	40.49	41.29	41.14	443,219
Dec. 17, 2020	40.68	40.83	40.01	40.54	40.39	176,216
Dec. 16, 2020	41.60	41.68	40.45	40.62	40.47	178,539
Dec. 15, 2020	41.42	41.61	40.98	41.39	41.24	139,183
Dec. 14, 2020	41.59	42.02	41.21	41.34	41.19	357,316
Dec. 11, 2020	41.53	41.73	41.32	41.66	41.51	157,929
Dec. 10, 2020	41.51	41.89	41.03	41.68	41.53	234,824
Dec. 09, 2020	40.64	41.53	40.57	41.44	41.29	359,790
Dec. 08, 2020	40.88	41.03	40.56	40.57	40.42	292,543
Dec. 07, 2020	40.96	41.29	40.51	41.03	40.88	377,337
Dec. 04, 2020	39.81	41.02	39.57	41.00	40.85	376,614
Dec. 03, 2020	38.94	39.66	38.94	39.47	39.32	194,095
Dec. 02, 2020	39.20	39.29	38.61	38.87	38.73	192,241
Dec. 01, 2020	39.34	39.68	39.12	39.20	39.06	196,295
Nov. 30, 2020	39.49	39.77	39.04	39.14	39.00	437,815
Nov. 27, 2020	39.38	39.63	39.25	39.51	39.36	126,265
Nov. 26, 2020	39.34	39.60	39.19	39.30	39.16	91,279
Nov. 25, 2020	39.11	39.52	38.98	39.34	39.20	219,664
Nov. 24, 2020	39.39	39.39	38.76	39.11	38.97	322,558
Nov. 23, 2020	39.29	39.43	38.95	39.15	39.01	224,000
Nov. 20, 2020	39.26	39.42	38.90	39.24	39.10	220,944
Nov. 19, 2020	39.27	39.44	38.97	39.27	39.13	158,445
Nov. 18, 2020	39.24	39.65	38.93	39.39	39.24	311,836
Nov. 17, 2020	38.90	39.26	38.80	39.18	39.04	213,140
Nov. 16, 2020	39.07	39.17	38.81	39.05	38.91	248,014
Nov. 13, 2020	38.46	39.11	38.46	38.87	38.73	212,006
Nov. 12, 2020	38.89	39.23	38.22	38.35	38.21	375,598
Nov. 11, 2020	38.71	39.09	38.57	38.95	38.81	272,655
Nov. 10, 2020	38.49	39.57	38.45	38.61	38.47	336,112
Nov. 09, 2020	38.69	38.90	38.05	38.26	38.12	300,935
Nov. 06, 2020	38.06	38.39	37.61	37.84	37.70	388,863
Nov. 05, 2020	38.75	39.00	37.60	38.17	38.03	702,899
Nov. 04, 2020	39.77	40.20	39.43	39.58	39.43	213,262
Nov. 03, 2020	38.96	39.77	38.85	39.68	39.53	189,638
Nov. 02, 2020	38.50	38.98	38.34	38.80	38.66	149,216
Oct. 30, 2020	38.39	38.51	37.46	38.26	38.12	327,251
Oct. 29, 2020	38.53	38.96	38.44	38.57	38.43	105,822
Oct. 28, 2020	39.38	39.41	38.52	38.55	38.41	184,416
Oct. 27, 2020	39.58	39.86	39.46	39.72	39.57	144,235
Oct. 26, 2020	39.81	40.10	39.51	39.67	39.52	210,035
Oct. 23, 2020	39.74	40.17	39.46	40.13	39.98	303,819
Oct. 22, 2020	40.19	40.19	39.55	39.67	39.52	129,239
Oct. 21, 2020	40.42	40.87	40.13	40.18	40.03	158,697
Oct. 20, 2020	40.52	40.57	39.90	40.54	40.39	275,243
Oct. 19, 2020	40.44	40.65	40.12	40.40	40.25	212,834
Oct. 16, 2020	40.34	40.49	40.00	40.25	40.10	166,451
Oct. 15, 2020	39.76	40.26	39.64	40.20	40.05	164,254
Oct. 14, 2020	40.42	40.61	39.79	40.05	39.90	78,309
Oct. 13, 2020	40.51	41.21	40.23	40.41	40.26	260,061
Oct. 09, 2020	40.15	40.38	40.00	40.25	40.10	198,615
Oct. 08, 2020	40.24	40.40	39.92	40.03	39.88	111,506
Oct. 07, 2020	39.93	40.18	39.62	40.14	39.99	146,332
Oct. 06, 2020	40.08	40.37	39.63	39.92	39.77	154,739
Oct. 05, 2020	39.84	40.22	39.80	40.06	39.91	236,965
Oct. 02, 2020	40.01	40.16	39.24	39.75	39.60	218,034
Oct. 01, 2020	40.68	40.81	40.16	40.33	40.18	129,853
Sep. 30, 2020	41.37	41.45	40.39	40.43	40.28	226,042
Sep. 29, 2020	40.71	41.59	40.71	41.43	41.28	218,451
Sep. 29, 2020	0.155 Dividend
Sep. 28, 2020	40.14	41.00	40.14	40.86	40.56	282,687
Sep. 25, 2020	39.50	40.13	39.47	40.03	39.73	441,515
Sep. 24, 2020	39.89	40.01	39.42	39.62	39.32	342,627
Sep. 23, 2020	40.54	40.73	39.93	39.94	39.64	265,748
Sep. 22, 2020	40.34	40.59	40.08	40.44	40.14	232,168
Sep. 21, 2020	40.08	40.25	39.39	40.24	39.94	155,914
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	40.71	40.89	40.34	40.62	40.32	131,915
Sep. 16, 2020	41.85	41.85	40.82	40.88	40.57	168,367
Sep. 15, 2020	41.31	41.62	41.25	41.59	41.28	99,968
Sep. 14, 2020	41.33	41.67	41.01	41.08	40.77	189,803
Sep. 11, 2020	41.14	41.53	40.99	41.14	40.83	161,173
Sep. 10, 2020	41.85	42.12	40.87	40.92	40.61	365,404
Sep. 09, 2020	41.44	42.03	41.44	41.89	41.58	247,317
Sep. 08, 2020	41.00	41.65	41.00	41.20	40.89	236,540
Sep. 04, 2020	41.61	41.74	40.63	41.54	41.23	580,294
Sep. 03, 2020	42.26	42.54	41.44	41.64	41.33	231,304
Sep. 02, 2020	42.27	42.75	42.05	42.39	42.07	210,644
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Stantec Inc. (STN.TO)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)