STN.TO - Stantec Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 30, 202034.8534.9433.8834.5034.50423,554
Mar. 30, 20200.155 Dividend
Mar. 27, 202034.6735.2234.0534.6834.53485,400
Mar. 26, 202034.6535.6634.1835.4135.25614,800
Mar. 25, 202033.6836.4133.6334.5034.35381,000
Mar. 24, 202032.6634.0632.5333.8033.65693,700
Mar. 23, 202033.5733.5731.1431.3831.24306,800
Mar. 20, 202035.0036.0832.8533.3733.22429,900
Mar. 19, 202033.9935.6733.2935.0534.89725,300
Mar. 18, 202034.2235.3033.1833.9833.83705,000
Mar. 17, 202034.5736.1333.6534.9634.80870,800
Mar. 16, 202035.2435.5431.0034.4634.31923,400
Mar. 13, 202035.4837.8834.7737.7937.62750,900
Mar. 12, 202037.0437.0434.3334.6334.48566,700
Mar. 11, 202038.2538.6737.8138.2638.09585,800
Mar. 10, 202038.7539.0938.1238.9238.751,088,600
Mar. 09, 202036.2539.7833.6038.2638.09726,700
Mar. 06, 202040.5041.1140.0240.5740.39353,600
Mar. 05, 202041.7142.1441.4241.5941.40259,100
Mar. 04, 202041.9442.1640.8542.0241.83377,200
Mar. 03, 202041.5942.3141.2741.5141.32536,900
Mar. 02, 202040.3441.6740.1541.5341.34519,900
Feb. 28, 202039.8140.8338.6940.1039.92813,500
Feb. 27, 202037.7740.5837.7740.4340.25386,600
Feb. 26, 202039.5040.0839.0839.1038.93316,300
Feb. 25, 202040.4340.7239.5039.6939.51477,300
Feb. 24, 202040.3440.7039.6840.3640.18326,800
Feb. 21, 202041.4441.4441.0741.1040.92220,100
Feb. 20, 202041.7241.8541.4341.4941.30388,900
Feb. 19, 202042.0142.0741.5241.7141.52361,100
Feb. 18, 202041.9742.3141.6941.8441.65159,200
Feb. 14, 202041.9742.2441.8542.1241.93310,800
Feb. 13, 202041.8542.0941.7041.9241.73186,100
Feb. 12, 202041.8342.2141.7042.0741.88318,200
Feb. 11, 202041.8341.8341.6341.7241.53140,600
Feb. 10, 202041.3441.8341.1741.6341.44287,700
Feb. 07, 202041.1941.4641.1841.3841.20201,300
Feb. 06, 202041.0141.5340.9641.3641.18229,500
Feb. 05, 202040.6441.1340.4841.0440.86321,200
Feb. 04, 202039.8940.6239.7640.4540.27219,200
Feb. 03, 202039.3439.7639.3439.5639.38226,300
Jan. 31, 202039.7739.8139.1339.3539.17288,400
Jan. 30, 202039.9840.2539.6139.9039.72204,700
Jan. 29, 202039.0940.3039.0940.0639.88787,300
Jan. 28, 202038.7139.0838.6539.0538.88208,000
Jan. 27, 202038.7338.9938.4938.4938.32178,300
Jan. 24, 202039.5039.7438.9539.1038.93202,000
Jan. 23, 202039.4639.6639.3039.4139.23203,100
Jan. 22, 202039.1239.7539.0739.5839.40204,700
Jan. 21, 202038.7739.2238.7539.1238.95296,100
Jan. 20, 202038.8639.0438.6439.0438.8783,100
Jan. 17, 202038.7339.1538.6238.9838.81205,100
Jan. 16, 202038.8238.8838.5138.6138.44183,700
Jan. 15, 202038.7539.0638.6438.6738.50372,400
Jan. 14, 202038.6538.9038.4838.8538.68222,200
Jan. 13, 202037.7538.7237.7538.5838.412,302,900
Jan. 10, 202037.7537.8537.5337.7537.58395,200
Jan. 09, 202037.5037.9437.5037.7737.60241,400
Jan. 08, 202037.2137.5137.1837.4537.28116,800
Jan. 07, 202036.9937.5636.8237.2337.06168,900
Jan. 06, 202036.8537.0836.5937.0536.88173,400
Jan. 03, 202036.6937.0936.5937.0036.83255,100
Jan. 02, 202036.8337.0036.6837.0036.83169,800
Dec. 31, 201936.6936.8536.6136.7036.5496,900
Dec. 30, 201936.7236.9436.6236.7936.6382,400
Dec. 27, 201936.9236.9436.7136.7836.62110,000
Dec. 27, 20190.145 Dividend
Dec. 24, 201936.9837.2136.8037.1236.81231,100
Dec. 23, 201937.0037.1336.8236.9836.67130,300
Dec. 20, 201937.1137.2636.6536.7036.39274,300
Dec. 19, 201937.0137.1336.7137.0736.76343,700
Dec. 18, 201936.9237.0736.8537.0636.75170,800
Dec. 17, 201936.6037.0936.5737.0036.69215,700
Dec. 16, 201936.5736.6436.5036.6336.32102,900
Dec. 13, 201936.3236.7036.2936.5736.26617,300
Dec. 12, 201936.1936.7636.1636.3536.05237,900
Dec. 11, 201936.0836.3435.9936.2335.931,807,600
Dec. 10, 201936.2036.2835.5936.2335.93386,300
Dec. 09, 201935.5836.2235.5336.1635.86188,500
Dec. 06, 201935.6436.2935.5135.5335.23291,800
Dec. 05, 201935.2535.6435.0135.6335.33215,300
Dec. 04, 201935.0035.5234.9635.2534.96224,500
Dec. 03, 201935.0135.1134.7435.0834.79287,900
Dec. 02, 201935.2535.4035.0635.2234.93183,300
Nov. 29, 201935.4335.6235.2335.2634.97109,200
Nov. 28, 201935.3435.4635.2235.3635.0663,900
Nov. 27, 201935.4435.5335.1335.3535.05234,700
Nov. 26, 201935.4035.4634.9835.4235.12254,100
Nov. 25, 201934.9635.6034.8735.4635.16222,700
Nov. 22, 201934.7735.1834.5934.9534.66212,400
Nov. 21, 201934.7234.9534.4834.8234.53247,000
Nov. 20, 201934.7134.8434.5534.7634.47188,300
Nov. 19, 201934.6534.9034.5934.7534.46343,900
Nov. 18, 201934.5534.9434.2934.6734.38220,600
Nov. 15, 201934.6334.9934.1634.9134.62266,800
Nov. 14, 201934.4434.9134.4034.5134.22221,400
Nov. 13, 201935.2835.6234.3034.4734.18392,200
Nov. 12, 201934.4835.7534.4835.4835.18421,800
Nov. 11, 201934.2935.1034.0734.6934.40651,400
Nov. 08, 201932.9635.3932.8934.4634.171,116,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...