UK markets open in 2 hours 21 minutes

Stantec Inc. (STN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
109.69+1.13 (+1.04%)
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024108.50109.88108.46109.69109.69164,200
17 May 2024109.19109.31107.76108.56108.56178,700
16 May 2024111.23111.30108.80109.13109.13342,100
15 May 2024112.01112.16111.15111.27111.27147,500
14 May 2024112.53113.07111.36111.77111.77149,100
13 May 2024110.88113.18110.52112.86112.86192,100
10 May 2024112.16112.16110.23110.59110.59200,700
09 May 2024115.65117.40112.08112.43112.43414,400
08 May 2024115.90116.73115.31116.60116.60275,500
07 May 2024116.75117.08115.67115.90115.90215,200
06 May 2024114.69116.67114.53116.66116.66357,600
03 May 2024114.84115.59113.78114.52114.52308,600
02 May 2024112.87114.58111.51114.45114.45309,800
01 May 2024109.33111.17109.30110.66110.66184,000
30 Apr 2024110.78111.43109.16109.61109.61361,900
29 Apr 2024111.57112.14110.35111.09111.09132,600
26 Apr 2024111.93112.05111.31111.80111.80131,600
25 Apr 2024110.33111.98109.29111.36111.36212,600
24 Apr 2024111.01111.96110.61110.94110.94296,000
23 Apr 2024108.26110.67108.26110.58110.58333,400
22 Apr 2024108.80109.54107.73108.28108.28146,700
19 Apr 2024108.58109.13107.59108.50108.50487,700
18 Apr 2024109.85109.95108.18109.15109.15214,600
17 Apr 2024110.82111.35108.74109.64109.64230,300
16 Apr 2024110.04111.45109.75110.60110.60205,200
15 Apr 2024110.41111.64109.18109.85109.85149,700
12 Apr 2024109.80110.84109.38110.55110.55136,200
11 Apr 2024109.82110.33109.46110.08110.08238,900
10 Apr 2024110.34110.62109.39110.07110.07183,300
09 Apr 2024110.96111.12109.14110.86110.86195,200
08 Apr 2024112.11112.88110.45110.85110.85170,000
05 Apr 2024110.85113.02110.66112.20112.20196,700
04 Apr 2024110.03110.91109.60110.75110.75292,500
03 Apr 2024109.49110.87109.49109.92109.92400,700
02 Apr 2024111.00111.35109.01110.04110.04239,200
01 Apr 2024111.99112.98111.14111.59111.59214,800
28 Mar 2024113.73113.99111.42112.46112.46316,400
27 Mar 2024114.68115.04112.71113.73113.73285,100
27 Mar 20240.21 Dividend
26 Mar 2024115.13115.74114.36114.66114.45320,100
25 Mar 2024116.35117.29115.63115.70115.49220,700
22 Mar 2024116.98117.25116.67116.98116.77195,000
21 Mar 2024116.26117.52116.26116.66116.45208,900
20 Mar 2024116.30117.50116.07116.62116.41186,700
19 Mar 2024116.03117.11115.35116.28116.07173,100
18 Mar 2024115.52117.08115.32116.02115.81203,500
15 Mar 2024114.89115.31114.04114.93114.72770,500
14 Mar 2024114.99115.85114.39114.87114.66253,900
13 Mar 2024114.18115.97114.18114.86114.65384,200
12 Mar 2024113.16114.89113.16114.77114.56192,800
11 Mar 2024114.44114.44111.92112.87112.66198,200
08 Mar 2024113.72115.30113.43114.75114.54258,500
07 Mar 2024111.80113.57111.79113.51113.30287,300
06 Mar 2024110.55112.07110.55111.56111.36192,600
05 Mar 2024111.40112.20110.21111.03110.83309,300
04 Mar 2024110.24112.02109.90111.57111.37323,800
01 Mar 2024109.55113.86109.55110.78110.58486,500
29 Feb 2024115.25118.39110.27113.32113.111,360,500
28 Feb 2024114.07115.93114.07115.14114.93395,800
27 Feb 2024113.71114.37112.82114.34114.13206,800
26 Feb 2024112.63113.22112.27113.15112.94231,300
23 Feb 2024112.68113.65111.79112.25112.04181,400
22 Feb 2024112.00113.22111.90112.86112.65137,600
21 Feb 2024111.39111.66110.40111.22111.02169,900
20 Feb 2024111.96112.48109.79111.80111.60225,200
16 Feb 2024112.17113.00111.99112.57112.36206,500
15 Feb 2024111.34112.34109.79111.88111.68265,200
14 Feb 2024108.93111.80108.93111.59111.39323,000
13 Feb 2024108.21109.36107.80108.47108.27204,800
12 Feb 2024109.10109.58107.84108.71108.51239,700
09 Feb 2024109.46109.61108.62109.48109.28193,900
08 Feb 2024109.80110.31109.20109.58109.38247,500
07 Feb 2024109.01110.41108.60109.80109.60228,100
06 Feb 2024109.98110.60108.60108.84108.64300,100
05 Feb 2024110.85110.86109.45110.00109.80237,400
02 Feb 2024109.60111.04109.23110.88110.68346,400
01 Feb 2024108.65109.94108.29109.85109.65213,300
31 Jan 2024109.60110.24107.74108.03107.83390,100
30 Jan 2024109.28109.95109.05109.60109.40157,300
29 Jan 2024108.98109.22108.29108.93108.73213,300
26 Jan 2024108.50109.19108.41108.89108.69118,100
25 Jan 2024108.55109.13108.23108.72108.52205,600
24 Jan 2024108.65109.49107.82108.14107.94227,900
23 Jan 2024108.33108.75107.96108.55108.35163,500
22 Jan 2024108.58109.04107.72108.50108.30214,900
19 Jan 2024108.11108.46107.33107.93107.73681,100
18 Jan 2024106.38108.10106.38108.07107.87164,400
17 Jan 2024106.58106.63105.60106.33106.14172,600
16 Jan 2024105.99106.72104.83106.68106.48319,200
15 Jan 2024106.21106.64105.00105.00104.81148,700
12 Jan 2024107.61108.13106.04106.93106.73304,800
11 Jan 2024107.31107.57106.87107.34107.14210,800
10 Jan 2024107.18108.66107.18107.61107.41235,200
09 Jan 2024104.93107.40104.93106.94106.74258,100
08 Jan 2024104.74105.38104.48105.03104.84218,600
05 Jan 2024104.70105.12103.98104.43104.24239,500
04 Jan 2024104.70106.04104.70105.02104.83219,800
03 Jan 2024104.38105.04103.89104.73104.54170,200
02 Jan 2024105.22106.00104.24105.11104.92197,000
29 Dec 2023105.85106.47105.26106.38106.19148,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...