Toronto - Delayed Quote
CAD
Stantec Inc. (STN.TO)
100.93
-0.09
(-0.09%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
101.22
101.97
100.63
100.93
100.93
349,100
Oct 29, 2026
101.03
101.55
100.20
101.02
101.02
388,700
Oct 28, 2026
99.40
100.75
99.30
100.59
100.59
422,500
Oct 27, 2026
99.55
100.35
98.24
99.30
99.30
485,700
Oct 26, 2026
99.66
100.73
99.30
99.49
99.49
387,500
Oct 23, 2026
101.22
101.59
98.84
99.59
99.59
372,000
Oct 22, 2026
98.43
102.32
98.08
102.14
102.14
419,100
Oct 21, 2026
97.11
98.67
96.72
98.57
98.57
312,900
Oct 20, 2026
96.97
97.44
96.02
97.05
97.05
357,600
Oct 19, 2026
98.33
98.56
96.00
96.88
96.88
325,400
Oct 16, 2026
99.02
99.68
97.04
97.91
97.91
362,300
Oct 15, 2026
95.05
98.67
94.75
98.37
98.37
605,500
Oct 14, 2026
96.32
96.82
94.98
95.55
95.55
386,500
Oct 13, 2026
95.74
96.42
94.56
96.33
96.33
549,500
Oct 9, 2026
96.36
96.67
94.64
95.27
95.27
696,300
Oct 8, 2026
95.27
96.44
93.64
96.42
96.42
401,500
Oct 7, 2026
95.54
96.51
93.15
95.18
95.18
556,100
Oct 6, 2026
95.64
96.89
95.45
96.09
96.09
569,900
Oct 5, 2026
96.26
96.58
94.87
95.33
95.33
405,000
Oct 2, 2026
96.29
96.84
95.56
96.25
96.25
354,800
Oct 1, 2026
96.47
96.88
95.01
95.39
95.39
492,500
Sep 30, 2026
95.82
96.65
94.91
95.94
95.94
380,100
Sep 29, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
97.04
97.57
94.67
95.28
95.28
833,100
Sep 28, 2026
97.10
98.24
96.59
97.44
97.19
536,600
Sep 25, 2026
97.02
97.82
95.99
97.72
97.47
409,100
Sep 24, 2026
99.30
99.35
96.22
96.83
96.59
410,500
Sep 23, 2026
100.50
100.69
99.35
99.84
99.59
427,500
Sep 22, 2026
100.05
100.72
99.15
100.19
99.94
430,300
Sep 21, 2026
96.82
99.56
96.81
99.42
99.17
760,100
Sep 18, 2026
98.74
99.27
96.00
96.05
95.81
1,902,200
Sep 17, 2026
99.28
99.99
97.45
98.93
98.68
311,800
Sep 16, 2026
98.50
99.64
98.12
98.64
98.39
327,700
Sep 15, 2026
97.76
99.78
96.95
98.36
98.11
356,000
Sep 14, 2026
97.34
98.58
96.88
98.01
97.76
355,400
Sep 11, 2026
97.90
98.05
95.72
96.64
96.40
212,500
Sep 10, 2026
96.56
98.64
96.45
96.99
96.75
534,400
Sep 9, 2026
100.29
100.29
97.08
97.33
97.09
748,800
Sep 8, 2026
101.49
101.69
99.75
100.55
100.30
393,900
Sep 4, 2026
100.50
102.30
99.30
101.78
101.52
496,900
Sep 3, 2026
100.97
102.69
99.66
100.67
100.42
390,200
Sep 2, 2026
99.73
101.02
99.31
100.65
100.40
355,900
Sep 1, 2026
101.10
101.16
99.18
99.82
99.57
499,600
Aug 31, 2026
103.26
103.41
100.97
101.05
100.80
611,800
Aug 28, 2026
103.81
104.57
103.25
104.09
103.83
427,700
Aug 27, 2026
103.77
104.97
103.17
103.43
103.17
509,600
Aug 26, 2026
101.38
105.22
101.38
104.69
104.43
507,100
Aug 25, 2026
102.88
104.48
101.50
101.60
101.34
574,700
Aug 24, 2026
102.03
103.19
100.34
102.73
102.47
503,600
Aug 21, 2026
102.50
103.32
101.80
101.89
101.63
232,000
Aug 20, 2026
102.15
102.51
100.45
101.84
101.58
397,200
Aug 19, 2026
103.14
104.60
102.20
103.26
103.00
484,900
Aug 18, 2026
105.80
107.72
102.92
103.15
102.89
375,200
Aug 17, 2026
101.69
104.76
101.20
103.13
102.87
427,900
Aug 14, 2026
104.06
105.16
101.43
102.22
101.96
739,600
Aug 13, 2026
102.24
103.78
98.84
102.82
102.56
875,600
Aug 12, 2026
103.87
104.58
102.33
103.55
103.29
571,400
Aug 11, 2026
102.14
104.67
102.08
103.77
103.51
413,200
Aug 10, 2026
102.80
102.83
101.49
102.14
101.88
230,300
Aug 7, 2026
101.68
103.00
101.47
102.40
102.14
434,400
Aug 6, 2026
102.47
104.32
101.65
102.45
102.19
595,300
Aug 5, 2026
103.01
103.70
102.08
102.58
102.32
475,900
Aug 4, 2026
99.88
102.35
99.58
102.10
101.84
625,900
Jul 31, 2026
96.82
99.50
96.11
98.93
98.68
317,200
Jul 30, 2026
100.50
101.03
96.32
97.19
96.95
545,000
Jul 29, 2026
100.87
101.60
98.85
100.73
100.48
518,300
Jul 28, 2026
99.76
101.86
99.33
101.41
101.16
757,500
Jul 27, 2026
96.00
99.82
94.68
99.62
99.37
512,600
Jul 24, 2026
94.25
95.86
94.01
95.13
94.89
437,300
Jul 23, 2026
95.15
95.55
93.28
93.99
93.75
351,600
Jul 22, 2026
96.59
96.99
95.39
95.77
95.53
368,300
Jul 21, 2026
97.00
97.10
95.78
96.38
96.14
557,500
Jul 20, 2026
97.41
97.55
95.89
97.25
97.01
527,300
Jul 17, 2026
98.96
99.03
96.70
97.38
97.14
441,600
Jul 16, 2026
97.39
100.04
96.71
98.98
98.73
581,400
Jul 15, 2026
96.77
98.75
96.31
96.43
96.19
310,900
Jul 14, 2026
96.59
97.67
95.05
96.34
96.10
568,000
Jul 13, 2026
98.01
99.73
97.05
97.29
97.05
566,300
Jul 10, 2026
98.47
99.39
97.24
98.08
97.83
506,600
Jul 9, 2026
98.52
98.95
97.27
97.47
97.22
768,100
Jul 8, 2026
96.56
98.76
95.23
98.75
98.50
413,300
Jul 7, 2026
100.46
101.54
96.80
97.54
97.29
602,100
Jul 6, 2026
99.79
100.79
98.86
100.40
100.15
821,100
Jul 3, 2026
99.19
100.75
99.19
99.71
99.46
116,200
Jul 2, 2026
96.50
99.67
96.13
99.19
98.94
455,100
Jun 30, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
97.38
97.89
96.49
97.82
97.57
764,300
Jun 29, 2026
98.78
99.54
97.38
98.00
97.51
739,300
Jun 26, 2026
96.63
98.90
96.50
98.23
97.74
515,300
Jun 25, 2026
98.03
98.95
96.22
96.32
95.84
551,700
Jun 24, 2026
96.44
100.31
96.44
98.68
98.19
376,300
Jun 23, 2026
96.67
98.00
96.63
96.81
96.33
615,100
Jun 22, 2026
95.34
97.64
95.07
97.12
96.63
673,800
Jun 19, 2026
95.27
96.81
94.79
96.03
95.55
338,200
Jun 18, 2026
98.00
98.14
94.96
95.72
95.24
450,200
Jun 17, 2026
99.76
100.77
98.07
98.51
98.02
362,100
Jun 16, 2026
99.61
101.25
99.11
100.29
99.79
689,400
Jun 15, 2026
102.06
102.40
99.44
99.62
99.12
226,900
Jun 12, 2026
100.46
102.06
99.17
101.09
100.58
540,000
Jun 11, 2026
99.56
100.84
99.25
100.39
99.89
446,600
Jun 10, 2026
102.38
102.83
99.51
99.59
99.09
422,600
Jun 9, 2026
102.52
105.44
101.28
103.04
102.52
443,400
Jun 8, 2026
102.86
103.84
102.16
102.59
102.08
799,100
Jun 5, 2026
104.44
104.89
102.78
102.96
102.44
523,700
Jun 4, 2026
102.35
105.91
102.34
104.54
104.02
895,800
Jun 3, 2026
103.00
103.86
101.86
102.11
101.60
609,700
Jun 2, 2026
104.82
106.29
103.26
103.45
102.93
462,600
Jun 1, 2026
103.86
107.35
102.54
105.62
105.09
625,500
May 29, 2026
104.13
105.60
103.30
104.17
103.65
948,900
May 28, 2026
103.44
106.32
103.20
104.18
103.66
511,300
May 27, 2026
106.11
107.41
104.50
104.52
104.00
565,900
May 26, 2026
106.01
107.43
105.29
106.08
105.55
668,000
May 25, 2026
106.10
107.59
106.10
106.93
106.39
169,200
May 22, 2026
104.94
106.44
104.94
105.75
105.22
596,000
May 21, 2026
102.51
105.43
101.47
104.87
104.34
649,300
May 20, 2026
105.43
105.71
102.50
102.83
102.32
712,300
May 19, 2026
106.03
108.30
104.56
105.72
105.19
702,500
May 15, 2026
101.85
106.53
100.94
106.39
105.86
713,800
May 14, 2026
110.10
110.11
99.67
99.91
99.41
818,700
May 13, 2026
113.58
113.58
106.11
106.92
106.38
623,900
May 12, 2026
117.07
117.36
113.09
114.25
113.68
580,700
May 11, 2026
119.39
119.39
117.09
117.38
116.79
231,900
May 8, 2026
124.41
124.78
119.35
119.58
118.98
323,600
May 7, 2026
125.30
126.77
123.96
124.33
123.71
408,400
May 6, 2026
126.12
127.45
124.43
125.49
124.86
522,400
May 5, 2026
124.06
125.73
123.01
125.66
125.03
530,600
May 4, 2026
124.25
125.30
123.44
123.99
123.37
552,600
May 1, 2026
124.43
125.40
123.63
124.29
123.67
296,200
Apr 30, 2026
122.45
124.08
121.44
124.06
123.44
371,600
Apr 29, 2026
123.18
123.33
120.75
122.51
121.90
298,100
Apr 28, 2026
124.30
124.56
122.41
123.05
122.43
263,100
Apr 27, 2026
121.61
124.10
121.19
124.02
123.40
509,000
Apr 24, 2026
122.34
122.54
121.30
122.15
121.54
157,800
Apr 23, 2026
122.42
123.42
121.06
122.22
121.61
198,000
Apr 22, 2026
123.92
124.52
122.20
123.14
122.52
434,500
Apr 21, 2026
125.86
125.91
122.87
123.51
122.89
383,500
Apr 20, 2026
124.08
126.47
124.08
125.78
125.15
336,100
Apr 17, 2026
123.18
125.50
122.77
125.05
124.42
386,000
Apr 16, 2026
125.39
126.05
122.40
122.42
121.81
408,300
Apr 15, 2026
123.51
126.09
123.45
125.07
124.44
414,700
Apr 14, 2026
122.32
123.63
121.36
123.62
123.00
311,700
Apr 13, 2026
119.52
121.80
119.03
121.63
121.02
342,900
Apr 10, 2026
122.04
122.04
118.50
119.65
119.05
234,500
Apr 9, 2026
120.77
122.24
119.56
121.39
120.78
398,700
Apr 8, 2026
124.00
124.98
119.78
121.53
120.92
635,800
Apr 7, 2026
121.49
122.26
119.00
119.74
119.14
765,000
Apr 6, 2026
120.97
122.66
120.66
122.64
122.03
361,800
Apr 2, 2026
120.22
122.71
119.12
120.91
120.30
232,900
Apr 1, 2026
120.52
122.56
120.32
121.32
120.71
397,800
Mar 31, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
118.53
120.54
117.95
120.26
119.66
351,500
Mar 30, 2026
119.79
119.79
117.18
117.85
117.02
714,800
Mar 27, 2026
119.49
119.63
118.00
118.48
117.64
240,900
Mar 26, 2026
121.99
124.02
120.30
120.38
119.53
229,800
Mar 25, 2026
122.18
122.97
119.42
122.41
121.54
327,400
Mar 24, 2026
120.66
121.85
118.94
120.79
119.94
219,700
Mar 23, 2026
119.75
123.38
119.75
122.14
121.28
257,400
Mar 20, 2026
120.99
122.01
118.10
118.68
117.84
537,400
Mar 19, 2026
121.61
123.00
120.02
121.95
121.09
304,000
Mar 18, 2026
122.76
123.57
121.37
122.27
121.40
154,700
Mar 17, 2026
123.00
124.45
122.52
123.17
122.30
175,000
Mar 16, 2026
122.04
122.72
120.95
122.32
121.45
155,400
Mar 13, 2026
121.38
123.03
120.47
121.14
120.28
186,500
Mar 12, 2026
123.97
124.59
120.55
121.06
120.20
331,400
Mar 11, 2026
121.57
124.29
121.19
124.20
123.32
280,000
Mar 10, 2026
125.81
125.81
122.58
122.79
121.92
337,800
Mar 9, 2026
120.98
124.52
119.16
123.94
123.06
328,100
Mar 6, 2026
122.87
124.22
122.00
122.98
122.11
314,100
Mar 5, 2026
125.50
127.56
124.31
124.93
124.05
327,900
Mar 4, 2026
128.64
129.13
125.35
126.46
125.57
297,800
Mar 3, 2026
125.14
129.08
123.87
129.02
128.11
446,700
Mar 2, 2026
125.00
129.23
124.51
126.99
126.09
393,300
Feb 27, 2026
129.34
129.34
124.91
126.30
125.41
1,085,600
Feb 26, 2026
124.25
130.91
123.00
130.33
129.41
933,900
Feb 25, 2026
121.77
123.49
119.32
123.49
122.62
746,900
Feb 24, 2026
120.29
120.53
116.12
120.43
119.58
897,300
Feb 23, 2026
123.24
123.32
118.70
120.75
119.90
516,700
Feb 20, 2026
121.96
123.38
120.95
123.31
122.44
229,200
Feb 19, 2026
120.84
122.45
119.55
122.45
121.58
213,000
Feb 18, 2026
118.81
121.67
118.44
120.84
119.98
371,600
Feb 17, 2026
118.55
121.56
118.09
118.77
117.93
529,800
Feb 13, 2026
118.85
120.20
114.84
118.60
117.76
1,004,100
Feb 12, 2026
134.54
135.16
118.43
118.79
117.95
1,162,300
Feb 11, 2026
139.15
140.05
133.63
134.01
133.06
301,300
Feb 10, 2026
139.29
140.52
138.53
138.54
137.56
188,500
Feb 9, 2026
137.87
139.33
137.83
139.00
138.02
312,000
Feb 6, 2026
137.29
139.77
137.14
138.61
137.63
253,600
Feb 5, 2026
136.26
137.23
135.21
135.81
134.85
342,900
Feb 4, 2026
135.70
138.14
135.57
137.80
136.82
353,100
Feb 3, 2026
137.54
138.60
134.55
135.56
134.60
250,100
Feb 2, 2026
135.00
138.11
134.66
138.03
137.05
277,400
Jan 30, 2026
135.03
135.88
132.69
134.94
133.99
417,600
Jan 29, 2026
135.60
137.41
134.88
136.24
135.28
273,600
Jan 28, 2026
136.89
136.89
133.37
136.45
135.48
593,700
Jan 27, 2026
137.60
138.77
136.74
137.00
136.03
281,000
Jan 26, 2026
137.60
138.10
136.68
137.26
136.29
299,700
Jan 23, 2026
139.12
140.09
137.03
137.56
136.59
294,400
Jan 22, 2026
137.80
141.02
137.43
140.15
139.16
311,200
Jan 21, 2026
136.86
137.45
134.64
136.84
135.87
505,300
Jan 20, 2026
137.67
139.22
136.28
136.56
135.59
348,800
Jan 19, 2026
138.33
139.13
137.74
138.44
137.46
165,900
Jan 16, 2026
139.58
139.65
138.08
139.18
138.20
218,000
Jan 15, 2026
137.51
139.04
137.30
137.94
136.96
399,700
Jan 14, 2026
135.57
137.28
134.41
136.50
135.53
341,600
Jan 13, 2026
137.60
137.75
135.36
136.11
135.15
479,900
Jan 12, 2026
137.35
137.79
135.93
137.28
136.31
311,900
Jan 9, 2026
135.79
136.99
135.79
136.81
135.84
271,900
Jan 8, 2026
136.10
136.31
133.08
134.70
133.75
536,600
Jan 7, 2026
137.28
137.95
134.48
136.10
135.14
555,300
Jan 6, 2026
134.66
137.63
133.45
137.27
136.30
361,100
Jan 5, 2026
132.39
135.62
132.39
134.50
133.55
276,500
Jan 2, 2026
130.09
132.45
130.05
132.07
131.14
250,200
Dec 31, 2025
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
130.00
130.19
129.38
129.52
128.60
114,400
Dec 30, 2025
131.40
132.26
130.34
130.46
129.31
333,800
Dec 29, 2025
131.59
132.22
131.07
131.63
130.47
332,000
Dec 24, 2025
131.64
132.49
130.56
130.88
129.73
104,900
Dec 23, 2025
129.91
131.86
129.42
131.82
130.66
343,800
Dec 22, 2025
129.70
130.61
128.91
129.72
128.58
406,000
Dec 19, 2025
129.10
130.13
128.33
130.13
128.99
695,700
Dec 18, 2025
127.06
128.61
126.27
128.36
127.23
580,300
Dec 17, 2025
130.27
130.27
126.87
126.91
125.79
330,200
Dec 16, 2025
128.20
130.62
125.71
130.17
129.03
564,400
Dec 15, 2025
129.24
130.10
128.16
128.76
127.63
334,000
Dec 12, 2025
131.33
132.03
128.64
128.85
127.72
558,400
Dec 11, 2025
131.00
131.77
130.88
131.14
129.99
193,700
Dec 10, 2025
131.75
132.77
130.51
131.23
130.08
364,200
Dec 9, 2025
132.76
132.87
131.19
131.21
130.06
377,600
Dec 8, 2025
131.78
133.15
131.07
132.46
131.30
435,200
Dec 5, 2025
132.82
133.42
131.37
131.55
130.39
297,200
Dec 4, 2025
133.33
134.00
132.40
132.56
131.39
265,100
Dec 3, 2025
131.75
133.97
131.26
133.80
132.62
335,500
Dec 2, 2025
133.20
133.79
131.75
132.03
130.87
280,600
Dec 1, 2025
133.86
134.29
131.95
133.54
132.37
451,900
Nov 28, 2025
135.50
135.50
134.22
134.39
133.21
148,000
Nov 27, 2025
135.36
136.59
135.26
135.53
134.34
86,500
Nov 26, 2025
136.19
136.83
135.10
135.15
133.96
454,200
Nov 25, 2025
134.02
135.76
133.55
135.22
134.03
347,300
Nov 24, 2025
132.57
133.75
130.64
133.51
132.34
881,400
Nov 21, 2025
133.72
133.72
130.48
132.65
131.48
603,100
Nov 20, 2025
136.35
137.06
132.39
132.78
131.61
430,800
Nov 19, 2025
134.79
135.85
133.82
134.91
133.72
806,900
Nov 18, 2025
138.32
138.32
134.63
135.40
134.21
702,800
Nov 17, 2025
147.30
147.59
138.00
139.45
138.22
730,800
Nov 14, 2025
145.90
152.04
145.90
148.63
147.32
890,700
Nov 13, 2025
150.03
151.33
146.80
146.92
145.63
587,000
Nov 12, 2025
151.41
152.21
150.37
151.04
149.71
335,600
Nov 11, 2025
149.95
152.01
149.82
151.01
149.68
187,500
Nov 10, 2025
151.72
152.75
149.26
149.79
148.47
246,600
Nov 7, 2025
152.97
152.97
150.30
151.44
150.11
273,100
Nov 6, 2025
158.13
158.13
153.22
153.29
151.94
260,600
Nov 5, 2025
152.03
156.03
152.03
155.90
154.53
411,400
Nov 4, 2025
153.99
153.99
151.27
152.03
150.69
425,400
Nov 3, 2025
155.67
156.22
152.90
153.91
152.56
257,300
Oct 31, 2025
156.69
156.69
155.04
155.32
153.95
316,100
Oct 30, 2025
157.32
160.05
155.78
156.37
155.00
381,200
