STN.TO - Stantec Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201929.7529.8429.7129.7529.75110,900
Sep 12, 201929.8529.9529.6429.6829.6867,800
Sep 11, 201929.5529.8529.5529.8529.85139,600
Sep 10, 201929.3429.5829.0529.5529.55113,100
Sep 09, 201928.9729.3828.9629.3429.34119,000
Sep 06, 201929.1129.2028.9629.1329.13180,900
Sep 05, 201928.7929.2328.6829.1329.13148,500
Sep 04, 201928.8729.0728.5228.7528.75153,900
Sep 03, 201928.6329.0228.5328.8728.87174,800
Aug 30, 201928.8429.0628.5628.9828.98213,900
Aug 29, 201928.6628.8828.1928.7628.76137,000
Aug 28, 201928.5428.7128.0728.6228.62129,800
Aug 27, 201928.7228.7228.1928.5828.58368,000
Aug 26, 201928.5428.9628.4228.6928.69207,500
Aug 23, 201928.5228.7028.3728.5128.51561,100
Aug 22, 201928.6028.9628.4928.8328.83139,400
Aug 21, 201928.7528.8228.3628.6828.68164,000
Aug 20, 201928.7928.9428.6128.7128.71203,000
Aug 19, 201928.5928.9328.5528.9028.90104,000
Aug 16, 201928.3328.6028.0628.5828.58102,900
Aug 15, 201928.5028.5028.1628.3328.33241,300
Aug 14, 201928.5028.7127.7328.4728.47340,300
Aug 13, 201928.5528.9328.5128.7728.771,069,400
Aug 12, 201928.2128.9328.1328.7928.791,211,900
Aug 09, 201927.7828.9526.6728.5028.501,795,900
Aug 08, 201930.0830.4428.7328.9428.941,331,800
Aug 07, 201930.1930.5530.1630.3830.38153,200
Aug 06, 201930.7630.8530.0230.3230.32176,900
Aug 02, 201931.0231.0930.5630.7630.76123,600
Aug 01, 201931.4231.5330.9931.0831.08151,900
Jul 31, 201931.4131.8231.4131.4431.44418,900
Jul 30, 201931.6631.7931.2931.5031.50130,600
Jul 29, 201931.4531.8331.3231.7231.72191,800
Jul 26, 201931.4331.8231.4331.5431.54133,500
Jul 25, 201931.5331.6031.3731.4131.41140,700
Jul 24, 201931.3131.5631.3131.5531.5581,700
Jul 23, 201931.3431.5231.1731.4531.4573,400
Jul 22, 201931.3931.6031.2531.3531.3589,300
Jul 19, 201931.5231.6431.3831.4431.4474,000
Jul 18, 201931.6731.7731.3431.5031.50173,900
Jul 17, 201931.8832.0831.6331.8031.80137,100
Jul 16, 201931.8932.0331.6331.9831.98136,900
Jul 15, 201931.8032.0031.7431.8731.8788,800
Jul 12, 201931.7131.8931.6231.7831.78218,000
Jul 11, 201931.9332.0131.5431.7131.71169,000
Jul 10, 201931.8232.0031.8031.9031.90207,400
Jul 09, 201931.8931.9631.6431.8031.80114,400
Jul 08, 201932.0432.3431.7531.9031.90611,400
Jul 05, 201931.9932.1631.8632.0932.09136,300
Jul 04, 201932.0232.0331.9531.9831.9835,000
Jul 03, 201931.7732.1031.7632.0132.01200,000
Jul 02, 201931.6632.1131.6431.8031.80155,300
Jun 28, 201931.2431.4731.1531.4331.43243,300
Jun 27, 201931.2031.2631.0631.2031.20100,300
Jun 27, 20190.145 Dividend
Jun 26, 201931.8931.8931.1131.2031.06134,600
Jun 25, 201932.2132.2131.8531.8931.74114,600
Jun 24, 201932.1632.5632.1032.2132.06126,900
Jun 21, 201932.3232.3732.1532.1532.00140,300
Jun 20, 201932.3132.6332.1532.3332.18103,100
Jun 19, 201932.2332.2832.0032.1632.0181,700
Jun 18, 201931.9832.4031.9732.2832.13148,600
Jun 17, 201931.9632.0731.7931.9031.75109,000
Jun 14, 201931.7231.9731.4931.9631.81190,100
Jun 13, 201931.9331.9831.6731.7631.61141,700
Jun 12, 201931.6831.9831.5931.9331.78224,900
Jun 11, 201931.7131.8131.5931.7231.57134,900
Jun 10, 201931.8931.9431.3731.6531.50324,500
Jun 07, 201932.1432.3331.8631.9531.8090,400
Jun 06, 201932.0132.2331.7832.1532.00185,100
Jun 05, 201931.9832.2031.8832.0831.93115,300
Jun 04, 201931.6531.9231.5431.9131.76231,200
Jun 03, 201931.2731.6831.1331.6431.49337,800
May 31, 201931.0631.4331.0031.3231.17160,400
May 30, 201931.4431.5531.0731.2931.14140,000
May 29, 201931.9431.9931.4731.4731.32196,200
May 28, 201932.3432.3431.9832.0031.85269,100
May 27, 201932.0532.4132.0532.4132.2640,200
May 27, 20190.145 Dividend
May 24, 201932.5232.6931.8732.0131.72146,000
May 23, 201932.7032.7232.3132.3932.09144,500
May 22, 201932.7732.9432.6232.8132.51147,200
May 21, 201932.9833.0232.7932.8332.53181,500
May 17, 201932.8833.2232.8832.9732.67154,100
May 16, 201932.9933.5932.9633.0332.73142,700
May 15, 201932.1833.1932.1832.9632.66323,600
May 14, 201931.9832.2931.9432.2631.96280,700
May 13, 201931.5332.2831.4732.0031.71346,500
May 10, 201930.8431.7030.8431.6131.32409,100
May 09, 201930.9931.1030.8631.0030.72133,700
May 08, 201931.0831.1631.0031.0830.80283,800
May 07, 201931.5131.8831.0531.0830.80469,700
May 06, 201931.9932.0131.6131.6231.33262,600
May 03, 201933.0833.0832.1332.3532.05270,000
May 02, 201933.4033.4332.8533.0132.71141,900
May 01, 201933.5033.6333.3933.5133.20110,500
Apr 30, 201933.4633.6333.4433.5533.24189,600
Apr 29, 201933.4833.6633.4333.5233.21149,700
Apr 26, 201933.4233.6833.3733.5133.20130,800
Apr 25, 201933.3533.5833.3533.5333.22132,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...