STN.TO - Stantec Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201934.6334.9934.1634.9134.91266,800
Nov. 14, 201934.4434.9134.4034.5134.51221,400
Nov. 13, 201935.2835.6234.3034.4734.47392,200
Nov. 12, 201934.4835.7534.4835.4835.48421,800
Nov. 11, 201934.2935.1034.0734.6934.69651,400
Nov. 08, 201932.9635.3932.8934.4634.461,116,000
Nov. 07, 201929.9732.9929.5132.9332.931,118,500
Nov. 06, 201928.3328.6828.3028.4628.46302,900
Nov. 05, 201928.5128.5228.4128.4128.41299,900
Nov. 04, 201928.3928.4928.2528.3728.37402,000
Nov. 01, 201928.1728.8028.1728.3228.32306,100
Oct. 31, 201927.9828.2527.9128.1028.10357,800
Oct. 30, 201928.0228.0527.8028.0028.00306,800
Oct. 29, 201927.8328.1727.8028.0228.02262,300
Oct. 28, 201928.2628.3127.8127.8527.85193,700
Oct. 25, 201928.3228.4928.2528.2528.2574,200
Oct. 24, 201928.5428.6428.2428.3028.30163,700
Oct. 23, 201928.6228.8028.4128.5328.53160,900
Oct. 22, 201928.9129.0228.6028.6428.64260,300
Oct. 21, 201928.5129.5028.5128.8528.85551,100
Oct. 18, 201928.8128.8328.3928.4028.40292,500
Oct. 17, 201929.0729.1128.7028.7828.78226,400
Oct. 16, 201928.8929.2128.5529.1229.12432,600
Oct. 15, 201928.3628.6528.3628.4928.49365,800
Oct. 11, 201928.3528.6928.2628.3328.33250,100
Oct. 10, 201928.5028.5528.2228.2528.25181,400
Oct. 09, 201928.0128.5927.9528.4728.47193,000
Oct. 08, 201928.3428.3827.9527.9927.99389,000
Oct. 07, 201928.5128.5428.2628.4028.40132,600
Oct. 04, 201928.4128.7428.1728.5428.54229,200
Oct. 03, 201928.6528.7728.2828.3728.37282,900
Oct. 02, 201928.8628.8628.4528.6928.69190,500
Oct. 01, 201929.3229.4428.8229.0029.00212,600
Sep. 30, 201928.8829.4328.8029.3229.32243,400
Sep. 27, 201929.2229.3128.8228.9528.95135,000
Sep. 27, 20190.145 Dividend
Sep. 26, 201929.6629.6629.1429.3229.17210,100
Sep. 25, 201929.7229.7529.5929.7029.55189,300
Sep. 24, 201929.9929.9929.6629.7629.61133,900
Sep. 23, 201929.8129.9229.7229.8829.7398,400
Sep. 20, 201929.8630.0029.7229.9029.75279,900
Sep. 19, 201929.8229.9829.7829.8629.71129,300
Sep. 18, 201929.8429.8929.6329.7329.58153,000
Sep. 17, 201929.8029.9229.6629.8329.68139,600
Sep. 16, 201929.7429.8929.4929.8029.65201,000
Sep. 13, 201929.7529.8429.7129.7529.60110,900
Sep. 12, 201929.8529.9529.6429.6829.5367,800
Sep. 11, 201929.5529.8529.5529.8529.70139,600
Sep. 10, 201929.3429.5829.0529.5529.40113,100
Sep. 09, 201928.9729.3828.9629.3429.19119,000
Sep. 06, 201929.1129.2028.9629.1328.99180,900
Sep. 05, 201928.7929.2328.6829.1328.99148,500
Sep. 04, 201928.8729.0728.5228.7528.61153,900
Sep. 03, 201928.6329.0228.5328.8728.73174,800
Aug. 30, 201928.8429.0628.5628.9828.84213,900
Aug. 29, 201928.6628.8828.1928.7628.62137,000
Aug. 28, 201928.5428.7128.0728.6228.48129,800
Aug. 27, 201928.7228.7228.1928.5828.44368,000
Aug. 26, 201928.5428.9628.4228.6928.55207,500
Aug. 23, 201928.5228.7028.3728.5128.37561,100
Aug. 22, 201928.6028.9628.4928.8328.69139,400
Aug. 21, 201928.7528.8228.3628.6828.54164,000
Aug. 20, 201928.7928.9428.6128.7128.57203,000
Aug. 19, 201928.5928.9328.5528.9028.76104,000
Aug. 16, 201928.3328.6028.0628.5828.44102,900
Aug. 15, 201928.5028.5028.1628.3328.19241,300
Aug. 14, 201928.5028.7127.7328.4728.33340,300
Aug. 13, 201928.5528.9328.5128.7728.631,069,400
Aug. 12, 201928.2128.9328.1328.7928.651,211,900
Aug. 09, 201927.7828.9526.6728.5028.361,795,900
Aug. 08, 201930.0830.4428.7328.9428.801,331,800
Aug. 07, 201930.1930.5530.1630.3830.23153,200
Aug. 06, 201930.7630.8530.0230.3230.17176,900
Aug. 02, 201931.0231.0930.5630.7630.61123,600
Aug. 01, 201931.4231.5330.9931.0830.93151,900
Jul. 31, 201931.4131.8231.4131.4431.28418,900
Jul. 30, 201931.6631.7931.2931.5031.34130,600
Jul. 29, 201931.4531.8331.3231.7231.56191,800
Jul. 26, 201931.4331.8231.4331.5431.38133,500
Jul. 25, 201931.5331.6031.3731.4131.25140,700
Jul. 24, 201931.3131.5631.3131.5531.3981,700
Jul. 23, 201931.3431.5231.1731.4531.2973,400
Jul. 22, 201931.3931.6031.2531.3531.1989,300
Jul. 19, 201931.5231.6431.3831.4431.2874,000
Jul. 18, 201931.6731.7731.3431.5031.34173,900
Jul. 17, 201931.8832.0831.6331.8031.64137,100
Jul. 16, 201931.8932.0331.6331.9831.82136,900
Jul. 15, 201931.8032.0031.7431.8731.7188,800
Jul. 12, 201931.7131.8931.6231.7831.62218,000
Jul. 11, 201931.9332.0131.5431.7131.55169,000
Jul. 10, 201931.8232.0031.8031.9031.74207,400
Jul. 09, 201931.8931.9631.6431.8031.64114,400
Jul. 08, 201932.0432.3431.7531.9031.74611,400
Jul. 05, 201931.9932.1631.8632.0931.93136,300
Jul. 04, 201932.0232.0331.9531.9831.8235,000
Jul. 03, 201931.7732.1031.7632.0131.85200,000
Jul. 02, 201931.6632.1131.6431.8031.64155,300
Jun. 28, 201931.2431.4731.1531.4331.27243,300
Jun. 27, 201931.2031.2631.0631.2031.05100,300
Jun. 27, 20190.145 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...