Canada Markets close in 5 hrs 39 mins

Stantec Inc. (STN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.70+0.19 (+0.48%)
As of 10:21AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202039.4939.7139.3039.7039.7068,511
Nov. 27, 202039.3839.6339.2539.5139.51126,300
Nov. 26, 202039.3439.6039.1939.3039.3091,300
Nov. 25, 202039.1139.5238.9839.3439.34219,700
Nov. 24, 202039.3939.3938.7639.1139.11322,600
Nov. 23, 202039.2939.4338.9539.1539.15224,000
Nov. 20, 202039.2639.4238.9039.2439.24220,900
Nov. 19, 202039.2739.4438.9739.2739.27158,400
Nov. 18, 202039.2439.6538.9339.3939.39311,800
Nov. 17, 202038.9039.2638.8039.1839.18213,100
Nov. 16, 202039.0739.1738.8139.0539.05248,000
Nov. 13, 202038.4639.1138.4638.8738.87212,000
Nov. 12, 202038.8939.2338.2238.3538.35375,600
Nov. 11, 202038.7139.0938.5738.9538.95272,700
Nov. 10, 202038.4939.5738.4538.6138.61336,600
Nov. 09, 202038.6938.9038.0538.2638.26300,900
Nov. 06, 202038.0638.3937.6137.8437.84388,900
Nov. 05, 202038.7539.0037.6038.1738.17702,900
Nov. 04, 202039.7740.2039.4339.5839.58213,300
Nov. 03, 202038.9639.7738.8539.6839.68189,600
Nov. 02, 202038.5038.9838.3438.8038.80149,200
Oct. 30, 202038.3938.5137.4638.2638.26327,300
Oct. 29, 202038.5338.9638.4438.5738.57105,800
Oct. 28, 202039.3839.4138.5238.5538.55184,400
Oct. 27, 202039.5839.8639.4639.7239.72144,200
Oct. 26, 202039.8140.1039.5139.6739.67210,000
Oct. 23, 202039.7440.1739.4640.1340.13303,800
Oct. 22, 202040.1940.1939.5539.6739.67129,200
Oct. 21, 202040.4240.8740.1340.1840.18159,100
Oct. 20, 202040.5240.5739.9040.5440.54275,200
Oct. 19, 202040.4440.6540.1240.4040.40214,600
Oct. 16, 202040.3440.4940.0040.2540.25166,500
Oct. 15, 202039.7640.2639.6440.2040.20164,300
Oct. 14, 202040.4240.6139.7940.0540.0578,300
Oct. 13, 202040.5141.2140.2340.4140.41260,100
Oct. 09, 202040.1540.3840.0040.2540.25198,600
Oct. 08, 202040.2440.4039.9240.0340.03111,500
Oct. 07, 202039.9340.1839.6240.1440.14146,300
Oct. 06, 202040.0840.3739.6339.9239.92154,700
Oct. 05, 202039.8440.2239.8040.0640.06237,000
Oct. 02, 202040.0140.1639.2439.7539.75218,000
Oct. 01, 202040.6840.8140.1640.3340.33129,900
Sep. 30, 202041.3741.4540.3940.4340.43226,000
Sep. 29, 202040.7141.5940.7141.4341.43218,500
Sep. 29, 20200.155 Dividend
Sep. 28, 202040.1441.0040.1440.8640.71282,700
Sep. 25, 202039.5040.1339.4740.0339.88441,500
Sep. 24, 202039.8940.0139.4239.6239.47342,600
Sep. 23, 202040.5440.7339.9339.9439.79265,700
Sep. 22, 202040.3440.5940.0840.4440.29232,200
Sep. 21, 202040.0840.2539.3940.2440.09155,900
Sep. 18, 202040.8240.9040.2040.4540.30258,600
Sep. 17, 202040.7140.8940.3440.6240.47131,900
Sep. 16, 202041.8541.8540.8240.8840.72168,400
Sep. 15, 202041.3141.6241.2541.5941.43100,000
Sep. 14, 202041.3341.6741.0141.0840.92189,800
Sep. 11, 202041.1441.5340.9941.1440.98161,200
Sep. 10, 202041.8542.1240.8740.9240.76365,400
Sep. 09, 202041.4442.0341.4441.8941.73247,300
Sep. 08, 202041.0041.6541.0041.2041.04236,500
Sep. 04, 202041.6141.7440.6341.5441.38580,300
Sep. 03, 202042.2642.5441.4441.6441.48231,300
Sep. 02, 202042.2742.7542.0542.3942.23210,600
Sep. 01, 202042.6142.6141.6642.1041.94191,900
Aug. 31, 202042.4942.9942.1942.3542.19309,400
Aug. 28, 202042.2842.8141.9742.3542.19250,300
Aug. 27, 202041.9242.3641.6942.2142.05202,400
Aug. 26, 202041.7642.3441.6541.7741.61194,200
Aug. 25, 202042.3042.4841.6941.7141.55212,700
Aug. 24, 202042.7743.4442.2442.3742.21406,700
Aug. 21, 202041.9042.6341.7442.5042.34504,100
Aug. 20, 202041.5842.5341.5841.9541.79539,400
Aug. 19, 202042.6542.7541.5941.8241.66468,300
Aug. 18, 202042.8743.0042.5742.7542.59173,400
Aug. 17, 202043.4043.4642.7942.8742.71268,200
Aug. 14, 202042.8043.2342.6343.1743.01232,000
Aug. 13, 202043.7143.7142.7342.8342.67243,900
Aug. 12, 202044.1344.1543.6643.6843.51416,200
Aug. 11, 202043.9244.2443.6643.9643.79330,500
Aug. 10, 202044.0344.0343.3243.9243.75196,600
Aug. 07, 202044.2744.6343.8044.0243.85123,300
Aug. 06, 202043.6144.8543.2744.2644.09433,000
Aug. 05, 202043.2443.5342.9443.4843.32182,400
Aug. 04, 202043.3643.6042.9543.2043.04150,600
Jul. 31, 202043.4643.5442.9143.1142.95145,700
Jul. 30, 202042.8443.5542.8043.5543.38110,600
Jul. 29, 202042.6143.4642.4843.1042.94209,400
Jul. 28, 202042.8243.0142.4242.5842.42158,400
Jul. 27, 202042.3743.0042.3442.9942.8357,300
Jul. 24, 202042.4942.5642.1342.3742.21214,800
Jul. 23, 202042.7343.1942.5242.5842.42156,700
Jul. 22, 202043.2343.3042.5642.7142.55210,400
Jul. 21, 202043.7944.0042.9243.0242.86210,500
Jul. 20, 202043.3943.7342.8743.7143.54207,700
Jul. 17, 202042.9243.6442.7543.4743.31264,000
Jul. 16, 202042.7542.9942.5842.9442.78155,900
Jul. 15, 202042.7143.0442.7142.9342.77239,100
Jul. 14, 202043.3743.5841.9342.5442.38311,600
Jul. 13, 202042.3944.3142.3343.3743.21251,400
Jul. 10, 202042.0842.3141.7442.3142.15143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...