Canada markets open in 7 hours 49 minutes

Stantec Inc. (STN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
116.02+1.09 (+0.95%)
At close: 04:00PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024115.52117.08115.32116.02116.02203,500
Mar 15, 2024114.89115.31114.04114.93114.93770,500
Mar 14, 2024114.99115.85114.39114.87114.87253,900
Mar 13, 2024114.18115.97114.18114.86114.86384,200
Mar 12, 2024113.16114.89113.16114.77114.77192,800
Mar 11, 2024114.44114.44111.92112.87112.87198,200
Mar 08, 2024113.72115.30113.43114.75114.75258,500
Mar 07, 2024111.80113.57111.79113.51113.51287,300
Mar 06, 2024110.55112.07110.55111.56111.56192,600
Mar 05, 2024111.40112.20110.21111.03111.03309,300
Mar 04, 2024110.24112.02109.90111.57111.57323,800
Mar 01, 2024109.55113.86109.55110.78110.78486,500
Feb 29, 2024115.25118.39110.27113.32113.321,360,500
Feb 28, 2024114.07115.93114.07115.14115.14395,800
Feb 27, 2024113.71114.37112.82114.34114.34206,800
Feb 26, 2024112.63113.22112.27113.15113.15231,300
Feb 23, 2024112.68113.65111.79112.25112.25181,400
Feb 22, 2024112.00113.22111.90112.86112.86137,600
Feb 21, 2024111.39111.66110.40111.22111.22169,900
Feb 20, 2024111.96112.48109.79111.80111.80225,200
Feb 16, 2024112.17113.00111.99112.57112.57206,500
Feb 15, 2024111.34112.34109.79111.88111.88265,200
Feb 14, 2024108.93111.80108.93111.59111.59323,000
Feb 13, 2024108.21109.36107.80108.47108.47204,800
Feb 12, 2024109.10109.58107.84108.71108.71239,700
Feb 09, 2024109.46109.61108.62109.48109.48193,900
Feb 08, 2024109.80110.31109.20109.58109.58247,500
Feb 07, 2024109.01110.41108.60109.80109.80228,100
Feb 06, 2024109.98110.60108.60108.84108.84300,100
Feb 05, 2024110.85110.86109.45110.00110.00237,400
Feb 02, 2024109.60111.04109.23110.88110.88346,400
Feb 01, 2024108.65109.94108.29109.85109.85213,300
Jan 31, 2024109.60110.24107.74108.03108.03390,100
Jan 30, 2024109.28109.95109.05109.60109.60157,300
Jan 29, 2024108.98109.22108.29108.93108.93213,300
Jan 26, 2024108.50109.19108.41108.89108.89118,100
Jan 25, 2024108.55109.13108.23108.72108.72205,600
Jan 24, 2024108.65109.49107.82108.14108.14227,900
Jan 23, 2024108.33108.75107.96108.55108.55163,500
Jan 22, 2024108.58109.04107.72108.50108.50214,900
Jan 19, 2024108.11108.46107.33107.93107.93681,100
Jan 18, 2024106.38108.10106.38108.07108.07164,400
Jan 17, 2024106.58106.63105.60106.33106.33172,600
Jan 16, 2024105.99106.72104.83106.68106.68319,200
Jan 15, 2024106.21106.64105.00105.00105.00148,700
Jan 12, 2024107.61108.13106.04106.93106.93304,800
Jan 11, 2024107.31107.57106.87107.34107.34210,800
Jan 10, 2024107.18108.66107.18107.61107.61235,200
Jan 09, 2024104.93107.40104.93106.94106.94258,100
Jan 08, 2024104.74105.38104.48105.03105.03218,600
Jan 05, 2024104.70105.12103.98104.43104.43239,500
Jan 04, 2024104.70106.04104.70105.02105.02219,800
Jan 03, 2024104.38105.04103.89104.73104.73170,200
Jan 02, 2024105.22106.00104.24105.11105.11197,000
Dec 29, 2023105.85106.47105.26106.38106.38148,500
Dec 28, 2023105.11106.09105.11105.71105.71184,200
Dec 28, 20230.195 Dividend
Dec 27, 2023103.75105.47103.75105.15104.96176,900
Dec 22, 2023103.53104.55103.12104.48104.29246,800
Dec 21, 2023103.30104.40102.48103.52103.33224,600
Dec 20, 2023103.49103.82102.55102.70102.51301,400
Dec 19, 2023103.21103.90103.01103.05102.86447,700
Dec 18, 2023101.76103.02100.81102.82102.63285,300
Dec 15, 2023101.40102.0099.81101.95101.76950,400
Dec 14, 2023103.58103.67100.40101.45101.26640,000
Dec 13, 2023103.08103.68102.52103.34103.15448,000
Dec 12, 2023103.50103.61102.71103.06102.87431,600
Dec 11, 2023104.50105.00102.71103.57103.38417,900
Dec 08, 2023105.71106.33104.55105.03104.84363,600
Dec 07, 2023105.13105.98104.91105.73105.53415,900
Dec 06, 2023103.50105.60103.50105.24105.04423,000
Dec 05, 2023101.75103.26100.07103.17102.98429,100
Dec 04, 2023101.89102.03100.90101.23101.04414,300
Dec 01, 2023100.27101.9799.20101.89101.70533,400
Nov 30, 202396.92101.2296.50101.12100.932,063,400
Nov 29, 202397.4097.8296.7797.0196.83529,600
Nov 28, 202396.7697.8296.3197.7097.52636,300
Nov 27, 202394.8697.3594.6397.0996.91341,800
Nov 24, 202395.3195.8894.9995.5595.37122,400
Nov 23, 202394.8295.5694.8295.4895.3058,600
Nov 22, 202395.0096.0094.6095.1794.99234,400
Nov 21, 202392.4495.7492.4094.6094.42767,600
Nov 20, 202396.1596.8395.7296.8396.65156,300
Nov 17, 202396.8197.7095.8296.4496.26194,900
Nov 16, 202396.1597.0594.0796.9196.73364,800
Nov 15, 202397.0997.6996.0596.1195.93301,300
Nov 14, 202397.8799.0096.2196.6096.42493,400
Nov 13, 202396.0098.4495.2396.9696.78437,000
Nov 10, 202389.5595.5289.5494.6694.48578,800
Nov 09, 202387.5988.7086.9487.1887.02270,800
Nov 08, 202385.8687.0685.4286.9286.76377,800
Nov 07, 202385.8585.8685.0185.6085.44267,400
Nov 06, 202386.6286.8986.0986.0985.93225,800
Nov 03, 202385.9487.0785.9187.0786.91122,400
Nov 02, 202386.0286.6685.6185.8185.65153,600
Nov 01, 202384.8785.9484.3185.8285.66169,800
Oct 31, 202384.8485.0683.8184.8584.69331,900
Oct 30, 202383.8984.9183.6584.6684.50143,700
Oct 27, 202383.3083.9182.5083.1683.01174,800
Oct 26, 202383.7585.5283.1683.2083.05379,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...