STN.TO - Stantec Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202038.7339.1538.6238.9838.98205,100
Jan. 16, 202038.8238.8838.5138.6138.61183,700
Jan. 15, 202038.7539.0638.6438.6738.67372,400
Jan. 14, 202038.6538.9038.4838.8538.85222,200
Jan. 13, 202037.7538.7237.7538.5838.582,302,900
Jan. 10, 202037.7537.8537.5337.7537.75395,200
Jan. 09, 202037.5037.9437.5037.7737.77241,400
Jan. 08, 202037.2137.5137.1837.4537.45116,800
Jan. 07, 202036.9937.5636.8237.2337.23168,900
Jan. 06, 202036.8537.0836.5937.0537.05173,400
Jan. 03, 202036.6937.0936.5937.0037.00255,100
Jan. 02, 202036.8337.0036.6837.0037.00169,800
Dec. 31, 201936.6936.8536.6136.7036.7096,900
Dec. 30, 201936.7236.9436.6236.7936.7982,400
Dec. 27, 201936.9236.9436.7136.7836.78110,000
Dec. 27, 20190.145 Dividend
Dec. 24, 201936.9837.2136.8037.1236.97231,100
Dec. 23, 201937.0037.1336.8236.9836.84130,300
Dec. 20, 201937.1137.2636.6536.7036.56274,300
Dec. 19, 201937.0137.1336.7137.0736.93343,700
Dec. 18, 201936.9237.0736.8537.0636.92170,800
Dec. 17, 201936.6037.0936.5737.0036.86215,700
Dec. 16, 201936.5736.6436.5036.6336.49102,900
Dec. 13, 201936.3236.7036.2936.5736.43617,300
Dec. 12, 201936.1936.7636.1636.3536.21237,900
Dec. 11, 201936.0836.3435.9936.2336.091,807,600
Dec. 10, 201936.2036.2835.5936.2336.09386,300
Dec. 09, 201935.5836.2235.5336.1636.02188,500
Dec. 06, 201935.6436.2935.5135.5335.39291,800
Dec. 05, 201935.2535.6435.0135.6335.49215,300
Dec. 04, 201935.0035.5234.9635.2535.11224,500
Dec. 03, 201935.0135.1134.7435.0834.94287,900
Dec. 02, 201935.2535.4035.0635.2235.08183,300
Nov. 29, 201935.4335.6235.2335.2635.12109,200
Nov. 28, 201935.3435.4635.2235.3635.2263,900
Nov. 27, 201935.4435.5335.1335.3535.21234,700
Nov. 26, 201935.4035.4634.9835.4235.28254,100
Nov. 25, 201934.9635.6034.8735.4635.32222,700
Nov. 22, 201934.7735.1834.5934.9534.81212,400
Nov. 21, 201934.7234.9534.4834.8234.68247,000
Nov. 20, 201934.7134.8434.5534.7634.62188,300
Nov. 19, 201934.6534.9034.5934.7534.61343,900
Nov. 18, 201934.5534.9434.2934.6734.53220,600
Nov. 15, 201934.6334.9934.1634.9134.77266,800
Nov. 14, 201934.4434.9134.4034.5134.38221,400
Nov. 13, 201935.2835.6234.3034.4734.34392,200
Nov. 12, 201934.4835.7534.4835.4835.34421,800
Nov. 11, 201934.2935.1034.0734.6934.55651,400
Nov. 08, 201932.9635.3932.8934.4634.331,116,000
Nov. 07, 201929.9732.9929.5132.9332.801,118,500
Nov. 06, 201928.3328.6828.3028.4628.35302,900
Nov. 05, 201928.5128.5228.4128.4128.30299,900
Nov. 04, 201928.3928.4928.2528.3728.26402,000
Nov. 01, 201928.1728.8028.1728.3228.21306,100
Oct. 31, 201927.9828.2527.9128.1027.99357,800
Oct. 30, 201928.0228.0527.8028.0027.89306,800
Oct. 29, 201927.8328.1727.8028.0227.91262,300
Oct. 28, 201928.2628.3127.8127.8527.74193,700
Oct. 25, 201928.3228.4928.2528.2528.1474,200
Oct. 24, 201928.5428.6428.2428.3028.19163,700
Oct. 23, 201928.6228.8028.4128.5328.42160,900
Oct. 22, 201928.9129.0228.6028.6428.53260,300
Oct. 21, 201928.5129.5028.5128.8528.74551,100
Oct. 18, 201928.8128.8328.3928.4028.29292,500
Oct. 17, 201929.0729.1128.7028.7828.67226,400
Oct. 16, 201928.8929.2128.5529.1229.01432,600
Oct. 15, 201928.3628.6528.3628.4928.38365,800
Oct. 11, 201928.3528.6928.2628.3328.22250,100
Oct. 10, 201928.5028.5528.2228.2528.14181,400
Oct. 09, 201928.0128.5927.9528.4728.36193,000
Oct. 08, 201928.3428.3827.9527.9927.88389,000
Oct. 07, 201928.5128.5428.2628.4028.29132,600
Oct. 04, 201928.4128.7428.1728.5428.43229,200
Oct. 03, 201928.6528.7728.2828.3728.26282,900
Oct. 02, 201928.8628.8628.4528.6928.58190,500
Oct. 01, 201929.3229.4428.8229.0028.89212,600
Sep. 30, 201928.8829.4328.8029.3229.21243,400
Sep. 27, 201929.2229.3128.8228.9528.84135,000
Sep. 27, 20190.145 Dividend
Sep. 26, 201929.6629.6629.1429.3229.06210,100
Sep. 25, 201929.7229.7529.5929.7029.44189,300
Sep. 24, 201929.9929.9929.6629.7629.50133,900
Sep. 23, 201929.8129.9229.7229.8829.6298,400
Sep. 20, 201929.8630.0029.7229.9029.64279,900
Sep. 19, 201929.8229.9829.7829.8629.60129,300
Sep. 18, 201929.8429.8929.6329.7329.47153,000
Sep. 17, 201929.8029.9229.6629.8329.57139,600
Sep. 16, 201929.7429.8929.4929.8029.54201,000
Sep. 13, 201929.7529.8429.7129.7529.49110,900
Sep. 12, 201929.8529.9529.6429.6829.4267,800
Sep. 11, 201929.5529.8529.5529.8529.59139,600
Sep. 10, 201929.3429.5829.0529.5529.29113,100
Sep. 09, 201928.9729.3828.9629.3429.08119,000
Sep. 06, 201929.1129.2028.9629.1328.87180,900
Sep. 05, 201928.7929.2328.6829.1328.87148,500
Sep. 04, 201928.8729.0728.5228.7528.50153,900
Sep. 03, 201928.6329.0228.5328.8728.62174,800
Aug. 30, 201928.8429.0628.5628.9828.72213,900
Aug. 29, 201928.6628.8828.1928.7628.51137,000
Aug. 28, 201928.5428.7128.0728.6228.37129,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...