Stantec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 152.97 | 152.97 | 150.30 | 151.44 | 150.11 | 273,086 |
| 2025-11-06 | 158.13 | 158.13 | 153.22 | 153.29 | 151.94 | 260,574 |
| 2025-11-05 | 152.03 | 156.03 | 152.03 | 155.90 | 154.53 | 411,431 |
| 2025-11-04 | 153.99 | 153.99 | 151.27 | 152.03 | 150.69 | 425,433 |
| 2025-11-03 | 155.67 | 156.22 | 152.90 | 153.91 | 152.56 | 257,345 |
| 2025-10-31 | 156.69 | 156.69 | 155.04 | 155.32 | 153.95 | 316,105 |
| 2025-10-30 | 157.32 | 160.05 | 155.78 | 156.37 | 155.00 | 381,241 |
| 2025-10-29 | 157.73 | 158.57 | 156.01 | 157.45 | 156.07 | 288,655 |
| 2025-10-28 | 157.22 | 159.94 | 157.01 | 158.54 | 157.15 | 258,919 |
| 2025-10-27 | 156.98 | 157.54 | 155.77 | 157.06 | 155.68 | 151,489 |
| 2025-10-24 | 156.58 | 158.17 | 156.13 | 156.84 | 155.46 | 165,414 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2450 CAD |
| 2026-06-30 | 0.2450 CAD |
| 2026-03-31 | 0.2450 CAD |
| 2025-12-31 | 0.2250 CAD |
| 2025-09-29 | 0.2250 CAD |
| 2025-06-30 | 0.2250 CAD |
| 2025-03-28 | 0.2250 CAD |
| 2024-12-31 | 0.2100 CAD |
| 2024-09-27 | 0.2100 CAD |
| 2024-06-28 | 0.2100 CAD |
| 2024-03-27 | 0.2100 CAD |
| 2023-12-28 | 0.1950 CAD |
| 2023-09-28 | 0.1950 CAD |
| 2023-06-29 | 0.1950 CAD |
| 2023-03-30 | 0.1950 CAD |
| 2022-12-29 | 0.1800 CAD |
| 2022-09-28 | 0.1800 CAD |
| 2022-06-29 | 0.1800 CAD |
| 2022-03-30 | 0.1800 CAD |
| 2021-12-30 | 0.1650 CAD |
| 2021-09-29 | 0.1650 CAD |
| 2021-06-29 | 0.1650 CAD |
| 2021-03-30 | 0.1650 CAD |
| 2020-12-30 | 0.1550 CAD |
| 2020-09-29 | 0.1550 CAD |
| 2020-06-29 | 0.1550 CAD |
| 2020-03-30 | 0.1550 CAD |
| 2019-12-27 | 0.1450 CAD |
| 2019-09-27 | 0.1450 CAD |
| 2019-06-27 | 0.1450 CAD |
| 2019-05-27 | 0.1450 CAD |
| 2019-03-28 | 0.1450 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.