Canada Markets open in 7 hrs 49 mins

Stantec Inc. (STN.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
43.20+0.09 (+0.21%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 2020------
Aug. 04, 202043.3643.6042.9543.2043.20150,600
Jul. 31, 202043.4643.5442.9143.1143.11145,700
Jul. 30, 202042.8443.5542.8043.5543.55110,600
Jul. 29, 202042.6143.4642.4843.1043.10209,400
Jul. 28, 202042.8243.0142.4242.5842.58158,400
Jul. 27, 202042.3743.0042.3442.9942.9957,300
Jul. 24, 202042.4942.5642.1342.3742.37214,800
Jul. 23, 202042.7343.1942.5242.5842.58156,700
Jul. 22, 202043.2343.3042.5642.7142.71210,400
Jul. 21, 202043.7944.0042.9243.0243.02210,500
Jul. 20, 202043.3943.7342.8743.7143.71207,700
Jul. 17, 202042.9243.6442.7543.4743.47264,000
Jul. 16, 202042.7542.9942.5842.9442.94155,900
Jul. 15, 202042.7143.0442.7142.9342.93239,100
Jul. 14, 202043.3743.5841.9342.5442.54311,600
Jul. 13, 202042.3944.3142.3343.3743.37251,400
Jul. 10, 202042.0842.3141.7442.3142.31143,300
Jul. 09, 202042.7842.9041.8542.0842.08143,500
Jul. 08, 202042.2042.8941.9142.8742.87225,300
Jul. 07, 202042.5742.8442.0742.1142.11119,300
Jul. 06, 202042.0042.9142.0042.6642.66159,200
Jul. 03, 202041.9242.3341.4941.8141.81126,800
Jul. 02, 202041.6542.2441.5941.8241.82169,700
Jun. 30, 202040.9042.7040.9041.9141.91265,800
Jun. 29, 202040.5141.5640.4341.0241.02247,100
Jun. 29, 20200.155 Dividend
Jun. 26, 202039.9540.8239.9540.5740.42172,100
Jun. 25, 202039.9940.1039.6040.1039.95272,500
Jun. 24, 202040.6040.6639.8040.1540.00140,900
Jun. 23, 202041.3341.6740.7540.7940.63223,600
Jun. 22, 202041.6141.6140.8741.1941.03180,500
Jun. 19, 202041.3841.8341.0741.5441.38251,300
Jun. 18, 202040.8941.2140.8341.1340.9781,500
Jun. 17, 202041.2141.4540.9841.1741.01119,100
Jun. 16, 202040.6341.3340.6341.1040.94255,000
Jun. 15, 202039.3640.1338.9839.8639.71289,800
Jun. 12, 202040.2340.4439.5040.0439.89345,400
Jun. 11, 202040.6040.6039.4739.5239.37264,000
Jun. 10, 202041.1941.5940.8541.3541.19139,900
Jun. 09, 202041.2541.2540.6041.1941.03149,500
Jun. 08, 202042.0942.6641.4341.5041.34150,200
Jun. 05, 202042.0942.3541.7242.1141.95165,000
Jun. 04, 202041.9042.2141.5641.7141.55171,100
Jun. 03, 202041.2242.2141.2042.0741.91221,200
Jun. 02, 202041.4541.4640.7641.2141.05167,300
Jun. 01, 202041.3641.9741.1741.3841.22205,000
May 29, 202041.4241.7541.0141.6041.44306,300
May 28, 202040.9841.7740.8841.5241.36164,300
May 27, 202041.6741.6740.1240.8840.72293,600
May 26, 202041.3241.8141.1541.4241.26192,800
May 25, 202041.2441.8140.9741.2741.1166,600
May 22, 202040.5040.9840.2040.8840.72170,700
May 21, 202040.5540.7439.9940.5140.36156,700
May 20, 202040.9941.0340.4440.6340.47221,800
May 19, 202041.0041.3340.3240.7740.61227,300
May 15, 202039.7040.2739.2540.2340.08172,700
May 14, 202040.2140.3539.2039.9139.76364,600
May 13, 202041.4541.7040.5340.5640.41251,800
May 12, 202042.5042.7341.4741.4941.33514,600
May 11, 202041.6943.1041.6942.7442.58335,900
May 08, 202042.3942.3941.2542.0041.84257,200
May 07, 202041.3141.9941.1441.4041.24314,200
May 06, 202041.2941.4240.6840.7940.63210,100
May 05, 202041.2141.6640.9641.1340.97224,100
May 04, 202039.6840.9439.5740.8440.68202,300
May 01, 202040.4840.9939.9139.9539.80190,100
Apr. 30, 202042.1342.2040.9841.0340.87423,400
Apr. 29, 202040.8642.7040.8642.4042.24370,700
Apr. 28, 202040.4140.6839.8940.5240.37222,500
Apr. 27, 202040.3940.4040.1840.2440.09353,900
Apr. 24, 202039.6840.2939.4940.2940.14990,800
Apr. 23, 202039.0439.7839.0339.5739.42296,400
Apr. 22, 202039.9540.0938.9839.2439.09336,900
Apr. 21, 202039.4940.0039.4739.6239.47271,700
Apr. 20, 202038.5140.2238.5139.9739.82344,800
Apr. 17, 202038.5539.2338.3139.1138.96230,900
Apr. 16, 202039.3039.3036.6038.0437.891,312,900
Apr. 15, 202039.3340.1239.1239.2739.12675,600
Apr. 14, 202040.5941.4239.7239.9439.79413,300
Apr. 13, 202039.2440.5339.2440.2240.07221,700
Apr. 09, 202039.8140.4839.3639.6839.53195,400
Apr. 08, 202039.5539.7938.7639.5039.35284,300
Apr. 07, 202039.2039.9138.7439.4339.28519,700
Apr. 06, 202037.7938.9337.6638.5238.37446,400
Apr. 03, 202036.7237.0235.8936.9236.78416,100
Apr. 02, 202034.3236.8434.2036.8236.68399,200
Apr. 01, 202035.1735.2734.4834.6834.55467,100
Mar. 31, 202034.5136.1634.5136.0035.86559,400
Mar. 30, 202034.8534.9433.7834.5034.37424,000
Mar. 30, 20200.155 Dividend
Mar. 27, 202034.6735.2234.0534.6834.39485,400
Mar. 26, 202034.6535.6634.1835.4135.12614,800
Mar. 25, 202033.6836.4133.6334.5034.21381,000
Mar. 24, 202032.6634.0632.5333.8033.52693,700
Mar. 23, 202033.5733.5731.1431.3831.12306,800
Mar. 20, 202035.0036.0832.8533.3733.09429,900
Mar. 19, 202033.9935.6733.2935.0534.76725,300
Mar. 18, 202034.2235.3033.1833.9833.70705,000
Mar. 17, 202034.5736.1333.6534.9634.67870,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...