Canada Markets closed

Stantec Inc. (STN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
56.39+0.15 (+0.27%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202255.6556.4955.4856.3956.39158,900
Jun 29, 202256.3256.5155.5856.2456.24137,700
Jun 28, 202255.9456.7355.7756.4956.49272,300
Jun 27, 202256.1356.6255.8655.9555.95103,200
Jun 24, 202255.5556.1955.5056.0656.06110,700
Jun 23, 202255.3555.5454.8155.3055.30113,500
Jun 22, 202254.2755.4154.2555.2355.23130,200
Jun 21, 202254.8455.0054.4154.7054.70139,800
Jun 20, 202254.8154.9954.3454.6654.6653,100
Jun 17, 202254.3355.3253.9854.7554.75339,500
Jun 16, 202255.6055.6053.9354.0654.06157,500
Jun 15, 202255.9456.6155.7956.0756.07248,600
Jun 14, 202256.4756.6055.7655.8955.89150,900
Jun 13, 202255.5056.9555.2656.5156.51257,300
Jun 10, 202257.6457.6456.2356.3056.30190,500
Jun 09, 202258.4858.8358.0158.1058.10103,400
Jun 08, 202258.9559.0858.2058.6058.60198,800
Jun 07, 202258.0259.2257.9358.9858.98256,900
Jun 06, 202260.3060.4258.3758.4058.40268,300
Jun 03, 202259.9960.7159.6860.1560.15350,100
Jun 02, 202258.9860.2658.7760.1260.12189,900
Jun 01, 202257.5659.2857.5658.9758.97324,000
May 31, 202257.6857.6957.0257.4457.44487,300
May 30, 202257.8258.0357.5057.6857.6860,600
May 27, 202256.7557.7356.5757.5557.55149,000
May 26, 202256.8856.8856.0856.5656.56116,200
May 25, 202256.0357.0656.0056.6056.60200,800
May 24, 202256.9056.9055.6356.1256.12165,000
May 20, 202257.2357.2956.3756.9956.99286,100
May 19, 202255.2557.1955.0756.8356.83230,400
May 18, 202256.2757.0155.4655.7055.70236,200
May 17, 202256.0056.5655.5456.5156.51291,100
May 16, 202254.3455.5153.9555.4655.46314,400
May 13, 202253.9355.5053.1254.5054.50392,200
May 12, 202254.6354.8753.3953.4953.49478,000
May 11, 202256.7357.1555.6855.7955.79275,200
May 10, 202257.0057.4156.3056.5956.59309,600
May 09, 202257.6558.1156.4856.6656.66208,500
May 06, 202258.4258.6657.4858.2758.27230,200
May 05, 202259.2559.7558.0558.4658.46402,500
May 04, 202258.9659.7958.3059.6259.62237,600
May 03, 202258.9459.7358.7559.0259.02212,900
May 02, 202259.0059.5758.2558.7758.77150,900
Apr 29, 202259.6659.8958.8358.9758.97231,000
Apr 28, 202260.0360.1359.1859.6459.64223,500
Apr 27, 202259.4360.4959.4359.4859.48228,000
Apr 26, 202260.2560.3559.2759.4059.40266,700
Apr 25, 202259.9960.6259.4060.4260.42197,500
Apr 22, 202262.9262.9360.0860.1260.12525,200
Apr 21, 202263.5663.8462.8062.9262.92296,400
Apr 20, 202262.6164.0762.3363.2363.23252,100
Apr 19, 202262.1862.8062.0062.5762.57177,100
Apr 18, 202263.6063.6061.6661.7661.76172,900
Apr 14, 202264.1264.5363.6063.7363.73249,400
Apr 13, 202262.6164.2162.6164.1864.18217,000
Apr 12, 202262.4263.1162.2462.8162.81273,100
Apr 11, 202262.0062.8461.8862.3262.32149,200
Apr 08, 202262.1863.0361.9662.1462.14203,800
Apr 07, 202261.6362.6561.5662.1462.14217,500
Apr 06, 202262.0462.1261.0461.6761.67132,300
Apr 05, 202261.6962.6961.6762.2062.20271,400
Apr 04, 202262.3362.4961.9162.2662.26140,500
Apr 01, 202262.7962.7962.0062.1162.11174,200
Mar 31, 202263.1263.4062.6862.7162.71344,800
Mar 30, 202263.2063.3362.7363.1363.13105,000
Mar 29, 202263.1764.5563.1763.5463.54198,800
Mar 28, 202262.6463.8362.6462.8862.88203,900
Mar 25, 202263.2163.2162.0663.0063.00275,200
Mar 24, 202263.8963.8962.7863.0863.08127,100
Mar 23, 202263.9064.6263.5063.7063.70303,900
Mar 22, 202264.1464.4763.6463.9363.93193,200
Mar 21, 202264.1064.1363.1064.0064.00151,100
Mar 18, 202263.3564.4062.9864.1764.17419,600
Mar 17, 202262.9263.4362.3963.3763.37218,100
Mar 16, 202261.9563.1761.7862.8262.82540,100
Mar 15, 202262.8963.1161.4361.9161.91397,200
Mar 14, 202263.3663.8262.8562.8962.89130,800
Mar 11, 202264.1164.1763.2563.2563.25183,500
Mar 10, 202263.9763.9763.0063.8363.83153,500
Mar 09, 202262.4264.4162.3264.1064.10219,800
Mar 08, 202261.8362.7761.3361.7861.78227,100
Mar 07, 202261.7662.6261.3561.8561.85270,100
Mar 04, 202262.7063.1061.8061.9861.98308,400
Mar 03, 202262.8763.1061.8562.8462.84237,900
Mar 02, 202262.3063.3062.3062.6862.68206,300
Mar 01, 202262.3763.4362.0662.2162.21233,300
Feb 28, 202262.8163.2861.3362.9962.99567,800
Feb 25, 202265.7665.7663.2263.8263.82462,600
Feb 24, 202264.9866.0563.1166.0166.01390,300
Feb 23, 202266.0066.1965.2565.3265.32207,900
Feb 22, 202265.5366.2765.2065.7565.75173,500
Feb 18, 202265.7966.0565.4265.5565.55274,900
Feb 17, 202266.5766.5865.7865.8065.80173,400
Feb 16, 202267.3767.3766.4366.5766.57188,700
Feb 15, 202267.5067.9067.2467.5367.53178,400
Feb 14, 202268.2168.2167.0767.1467.14218,400
Feb 11, 202269.4969.6567.6667.8467.84180,800
Feb 10, 202269.0670.5269.0569.3769.37216,900
Feb 09, 202269.0670.0769.0569.6969.69171,600
Feb 08, 202267.0869.0266.9768.5568.55252,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...