Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Stantec Inc. (STN.TO)

120.64
-1.50
(-1.23%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025120.95121.75119.87120.64120.64141,971
Apr 24, 2025120.80122.22120.18122.14122.14157,500
Apr 23, 2025119.67121.16119.26120.40120.40292,500
Apr 22, 2025119.80121.63117.34117.47117.47272,000
Apr 21, 2025120.00120.03117.68119.14119.14153,100
Apr 17, 2025121.31121.53120.22120.88120.88133,300
Apr 16, 2025120.84121.20119.71120.47120.47290,300
Apr 15, 2025119.38121.41119.31121.10121.10317,500
Apr 14, 2025119.31119.71118.31119.38119.38230,400
Apr 11, 2025116.42118.62115.88118.61118.61188,000
Apr 10, 2025118.93118.93115.20116.39116.39255,500
Apr 9, 2025112.40121.07111.98120.53120.53285,600
Apr 8, 2025116.80117.13111.11112.43112.43432,000
Apr 7, 2025111.07114.97109.74113.75113.75410,500
Apr 4, 2025117.19117.51113.84114.22114.22415,300
Apr 3, 2025119.68122.64119.00119.21119.21417,100
Apr 2, 2025119.74122.09119.27122.04122.04240,900
Apr 1, 2025119.20120.66118.47119.76119.76227,600
Mar 31, 2025116.18119.51116.18119.28119.28343,800
Mar 28, 2025 0.225 Dividend
Mar 28, 2025119.17119.86116.97117.48117.48221,500
Mar 27, 2025119.12120.52118.15119.45119.22221,100
Mar 26, 2025120.19121.10119.11119.62119.39203,500
Mar 25, 2025119.43120.20118.95119.77119.54131,400
Mar 24, 2025118.42120.04118.42119.45119.22238,000
Mar 21, 2025119.11119.11117.56117.77117.55312,600
Mar 20, 2025119.31119.85118.73119.72119.49149,500
Mar 19, 2025118.17120.07118.17120.06119.83172,800
Mar 18, 2025119.32119.75117.44117.97117.75203,800
Mar 17, 2025118.24119.55118.06119.42119.20300,600
Mar 14, 2025116.35118.46116.35118.42118.20291,100
Mar 13, 2025117.32117.72115.60116.08115.86304,200
Mar 12, 2025116.48118.43116.09118.24118.02368,000
Mar 11, 2025119.34120.15116.22116.38116.16463,000
Mar 10, 2025117.26120.87117.26120.86120.63470,200
Mar 7, 2025118.50119.12117.34118.80118.58296,200
Mar 6, 2025118.33119.54118.06119.00118.78264,000
Mar 5, 2025118.52120.02117.83119.49119.26352,600
Mar 4, 2025120.02121.15117.96118.00117.78313,000
Mar 3, 2025123.04124.47121.02121.43121.20229,500
Feb 28, 2025122.14123.83121.03123.26123.03597,700
Feb 27, 2025126.84126.84121.90122.18121.95681,300
Feb 26, 2025122.14129.39121.45128.12127.88898,700
Feb 25, 2025111.71120.00111.66119.93119.70592,700
Feb 24, 2025108.21109.66108.09109.01108.80240,400
Feb 21, 2025109.46109.46108.16108.40108.20229,100
Feb 20, 2025110.89110.89108.55108.93108.72176,100
Feb 19, 2025109.81111.34109.33111.19110.98192,300
Feb 18, 2025109.50109.68109.00109.33109.12288,400
Feb 14, 2025110.73111.01109.37109.56109.35202,300
Feb 13, 2025110.18110.97109.67110.44110.23202,000
Feb 12, 2025109.97111.29109.45109.76109.55179,500
Feb 11, 2025111.41111.44110.00110.40110.19182,300
Feb 10, 2025110.24112.48110.16112.02111.81214,100
Feb 7, 2025109.34109.91108.61109.59109.38362,100
Feb 6, 2025109.31110.70108.99109.30109.09208,300
Feb 5, 2025108.80109.81108.40109.45109.24190,700
Feb 4, 2025109.30110.06107.80108.60108.40265,800
Feb 3, 2025109.03110.50107.23108.70108.50496,900
Jan 31, 2025114.48115.91112.34112.47112.26265,000
Jan 30, 2025114.75116.33113.97114.50114.28271,000
Jan 29, 2025112.29114.72112.29114.27114.05196,000
Jan 28, 2025113.98113.98112.13113.12112.91184,300
Jan 27, 2025116.02116.02113.21113.36113.15274,100
Jan 24, 2025116.09116.93115.74116.60116.38169,700
Jan 23, 2025115.17117.40114.96116.37116.15192,400
Jan 22, 2025112.24115.30110.88115.19114.97187,100
Jan 21, 2025111.97112.43111.39112.24112.03162,600
Jan 20, 2025112.18112.79111.67111.97111.7637,800
Jan 17, 2025110.42112.23110.00112.11111.90181,700
Jan 16, 2025111.08111.08109.83110.23110.02261,000
Jan 15, 2025112.16112.60110.80110.90110.69200,600
Jan 14, 2025110.63111.86110.63111.32111.11213,200
Jan 13, 2025109.25110.45107.94110.26110.05223,900
Jan 10, 2025110.41111.11108.74109.97109.76236,200
Jan 9, 2025110.59111.42110.29111.06110.8594,100
Jan 8, 2025110.61110.96109.50110.64110.43198,100
Jan 7, 2025110.92111.36110.43110.96110.75239,500
Jan 6, 2025114.58114.91110.22110.43110.22201,200
Jan 3, 2025113.15114.43113.15114.36114.14124,000
Jan 2, 2025113.07113.62112.62113.11112.90143,400
Dec 31, 2024 0.21 Dividend
Dec 31, 2024112.60113.00112.18112.78112.57144,300
Dec 30, 2024112.90113.25111.74112.77112.3599,300
Dec 27, 2024114.61114.76113.16113.70113.27322,100
Dec 24, 2024114.54114.54113.32114.54114.1152,100
Dec 23, 2024113.93114.06113.13113.95113.52143,600
Dec 20, 2024114.49115.19113.67113.86113.43404,400
Dec 19, 2024114.90115.49114.12114.88114.45182,200
Dec 18, 2024116.16116.87114.50114.80114.37173,100
Dec 17, 2024116.50116.75115.93116.16115.73235,300
Dec 16, 2024117.37118.64116.59117.00116.56166,700
Dec 13, 2024117.96118.80117.12117.60117.16222,700
Dec 12, 2024119.21119.66117.59118.39117.95289,400
Dec 11, 2024119.92120.61119.26119.68119.23195,500
Dec 10, 2024120.15120.96119.29119.74119.29237,900
Dec 9, 2024121.83122.19120.80121.03120.58247,300
Dec 6, 2024122.77123.92122.41122.44121.98156,700
Dec 5, 2024122.93122.93121.18122.11121.65161,600
Dec 4, 2024120.71123.18120.10123.08122.62258,400
Dec 3, 2024121.78122.42120.50120.71120.26397,900
Dec 2, 2024121.37122.40121.35121.88121.42254,600
Nov 29, 2024121.00121.89120.80121.27120.82166,900
Nov 28, 2024120.00121.54119.99121.06120.6166,500
Nov 27, 2024119.81121.70119.81120.25119.80336,500
Nov 26, 2024121.41122.83120.20120.78120.33227,900
Nov 25, 2024120.08121.84120.08121.61121.15609,000
Nov 22, 2024120.50120.99119.64120.06119.61219,700
Nov 21, 2024117.75120.20117.75120.18119.73216,300
Nov 20, 2024116.31117.67115.94117.62117.18243,400
Nov 19, 2024114.69116.34114.69116.01115.58197,700
Nov 18, 2024115.43116.19115.03115.66115.23199,200
Nov 15, 2024115.93116.72115.87116.00115.57275,000
Nov 14, 2024115.51117.36114.73116.62116.18236,000
Nov 13, 2024114.29115.92114.21115.70115.27322,400
Nov 12, 2024115.53115.67113.97114.66114.23262,100
Nov 11, 2024114.85116.50113.34115.55115.12364,200
Nov 8, 2024116.93116.93111.64112.16111.74419,000
Nov 7, 2024117.86119.23116.93117.35116.91290,900
Nov 6, 2024117.08117.98115.46117.42116.98189,400
Nov 5, 2024114.39115.50114.39115.35114.9297,400
Nov 4, 2024113.45114.95112.86114.61114.18181,700
Nov 1, 2024113.43114.11113.25113.77113.34136,000
Oct 31, 2024114.41114.49112.86112.94112.52254,300
Oct 30, 2024114.46115.03113.80114.03113.60151,800
Oct 29, 2024113.71115.04113.41114.83114.40171,000
Oct 28, 2024113.84115.17113.84114.80114.37141,500
Oct 25, 2024114.98114.98112.91113.64113.21129,700
Oct 24, 2024113.81114.12112.59113.59113.16129,400
Oct 23, 2024113.27114.53113.27114.13113.70137,500
Oct 22, 2024115.49115.55113.21113.27112.85151,800
Oct 21, 2024115.17117.31115.17116.34115.90240,000
Oct 18, 2024114.02115.69113.17115.65115.221,594,800
Oct 17, 2024114.06114.06112.46113.64113.21316,500
Oct 16, 2024114.92115.18113.58113.63113.20404,900
Oct 15, 2024116.16117.09114.12114.47114.04536,000
Oct 11, 2024113.76116.89113.76116.83116.39330,000
Oct 10, 2024113.31113.77112.48113.68113.25160,300
Oct 9, 2024112.97114.05112.60113.61113.18333,300
Oct 8, 2024113.03113.75112.43113.11112.69229,500
Oct 7, 2024111.81113.62111.81112.62112.20153,000
Oct 4, 2024112.27112.97111.94112.32111.90281,800
Oct 3, 2024108.35112.28108.35112.23111.81410,000
Oct 2, 2024108.16109.47108.04108.40107.99202,100
Oct 1, 2024108.39108.91107.19108.64108.23218,100
Sep 30, 2024108.17109.11107.60108.76108.35306,800
Sep 27, 2024 0.21 Dividend
Sep 27, 2024108.93109.31107.75108.55108.14140,300
Sep 26, 2024108.89109.47108.26109.05108.43191,900
Sep 25, 2024108.84109.55108.79108.87108.25172,000
Sep 24, 2024108.00109.13107.63108.95108.33140,800
Sep 23, 2024108.81108.81106.91107.98107.37202,500
Sep 20, 2024109.40109.59107.66108.81108.19708,500
Sep 19, 2024108.98110.07108.75109.92109.30425,300
Sep 18, 2024107.29108.47107.29107.60106.99359,800
Sep 17, 2024107.74108.66106.82107.48106.87276,200
Sep 16, 2024105.11107.93105.11107.73107.12272,700
Sep 13, 2024106.02106.60104.95105.15104.55500,500
Sep 12, 2024104.97106.37104.27106.13105.53367,100
Sep 11, 2024104.64105.37103.48105.02104.43398,100
Sep 10, 2024105.83106.32103.86104.54103.95417,700
Sep 9, 2024106.34107.25105.58105.75105.15327,600
Sep 6, 2024107.39108.23105.43105.70105.10340,400
Sep 5, 2024107.99108.78107.15107.31106.70290,800
Sep 4, 2024109.07109.56107.37107.99107.38395,100
Sep 3, 2024110.19111.22109.29109.98109.36311,400
Aug 30, 2024111.71112.00110.02110.37109.75826,900
Aug 29, 2024111.61112.26111.02111.54110.91187,900
Aug 28, 2024112.69113.21110.50111.33110.70273,900
Aug 27, 2024113.52113.54111.91112.61111.97280,600
Aug 26, 2024114.20114.32113.47113.84113.20116,700
Aug 23, 2024115.10115.44113.68114.50113.85173,800
Aug 22, 2024114.44115.38113.99115.06114.41216,600
Aug 21, 2024113.00114.41112.10114.36113.71200,300
Aug 20, 2024112.32113.50112.32113.00112.36133,900
Aug 19, 2024113.29113.43112.02112.37111.73147,000
Aug 16, 2024112.78113.91112.50113.24112.60216,200
Aug 15, 2024112.03113.50112.03113.23112.59164,000
Aug 14, 2024110.01111.70109.69111.42110.79253,300
Aug 13, 2024109.06110.24108.83110.02109.40178,000
Aug 12, 2024109.08109.24107.76108.51107.90171,900
Aug 9, 2024111.54112.40108.98109.65109.03339,100
Aug 8, 2024117.90117.90109.68112.00111.37639,000
Aug 7, 2024117.31117.67114.24115.23114.58239,300
Aug 6, 2024114.74117.81114.26116.65115.99204,600
Aug 2, 2024120.00120.33115.76116.87116.21362,000
Aug 1, 2024121.10122.57121.06121.37120.68208,700
Jul 31, 2024119.18121.71118.50121.48120.79266,600
Jul 30, 2024118.70119.34118.20118.20117.53116,200
Jul 29, 2024119.00119.18118.21118.59117.92103,400
Jul 26, 2024118.21119.41117.65118.97118.30163,500
Jul 25, 2024120.59120.59117.88117.94117.27206,000
Jul 24, 2024119.85120.61119.44120.08119.40135,800
Jul 23, 2024119.00120.65118.90120.33119.65182,400
Jul 22, 2024117.94119.35117.94119.02118.35108,100
Jul 19, 2024118.00118.44116.81117.18116.52135,100
Jul 18, 2024117.63118.90117.48118.21117.54162,300
Jul 17, 2024118.37119.00117.08117.52116.85208,700
Jul 16, 2024116.91119.51116.91119.44118.76207,500
Jul 15, 2024116.25117.11115.92116.24115.58146,200
Jul 12, 2024116.40117.02115.39116.12115.46231,900
Jul 11, 2024116.39116.89115.86115.89115.23153,500
Jul 10, 2024114.41116.51114.41116.34115.68140,000
Jul 9, 2024115.60115.66114.29114.45113.80135,700
Jul 8, 2024115.64116.34114.88115.59114.94108,900
Jul 5, 2024116.90117.20115.64115.66115.01215,800
Jul 4, 2024116.76117.69116.72117.48116.8183,300
Jul 3, 2024112.84117.26112.01116.52115.86242,500
Jul 2, 2024112.79113.36110.79112.90112.26391,900
Jun 28, 2024 0.21 Dividend
Jun 28, 2024115.67116.44114.08114.53113.88232,800
Jun 27, 2024114.23115.86114.23115.57114.71178,900
Jun 26, 2024113.37114.20112.30114.18113.33201,400
Jun 25, 2024113.45114.13112.21113.76112.91173,900
Jun 24, 2024111.92113.62111.07113.60112.75266,900
Jun 21, 2024110.01112.41109.10111.83110.99762,000
Jun 20, 2024111.70112.99108.70109.93109.11331,300
Jun 19, 2024112.92113.59110.02111.76110.93159,600
Jun 18, 2024113.03113.89112.52113.03112.19198,600
Jun 17, 2024113.00113.97112.16113.49112.64284,400
Jun 14, 2024113.00114.00113.00113.27112.42267,900
Jun 13, 2024112.62113.76112.02113.57112.72127,000
Jun 12, 2024111.42113.04111.30112.79111.95169,000
Jun 11, 2024111.24112.03110.70111.01110.18189,900
Jun 10, 2024112.50112.58111.32111.44110.61181,700
Jun 7, 2024113.25113.99112.45112.99112.15161,000
Jun 6, 2024113.74114.32112.94113.51112.66282,200
Jun 5, 2024111.45114.14111.45113.75112.90364,300
Jun 4, 2024109.31111.53109.31111.32110.49172,700
Jun 3, 2024109.71110.64108.50109.22108.40193,400
May 31, 2024107.88110.15107.09110.00109.18822,600
May 30, 2024107.64108.37106.85107.76106.96280,700
May 29, 2024110.13110.28107.82107.93107.12245,400
May 28, 2024109.53111.78109.53110.26109.44298,600
May 27, 2024111.24112.16111.01111.73110.90103,200
May 24, 2024109.62111.82109.29111.53110.70244,000
May 23, 2024111.00111.00108.91109.17108.35207,300
May 22, 2024109.47111.57109.47110.69109.86222,900
May 21, 2024108.50109.88108.46109.69108.87164,200
May 17, 2024109.19109.31107.76108.56107.75178,700
May 16, 2024111.23111.30108.80109.13108.32342,100
May 15, 2024112.01112.16111.15111.27110.44147,500
May 14, 2024112.53113.07111.36111.77110.94149,100
May 13, 2024110.88113.18110.52112.86112.02192,100
May 10, 2024112.16112.16110.23110.59109.76200,700
May 9, 2024115.65117.40112.08112.43111.59414,400
May 8, 2024115.90116.73115.31116.60115.73275,500
May 7, 2024116.75117.08115.67115.90115.03215,200
May 6, 2024114.69116.67114.53116.66115.79357,600
May 3, 2024114.84115.59113.78114.52113.66308,600
May 2, 2024112.87114.58111.51114.45113.60309,800
May 1, 2024109.33111.17109.30110.66109.83184,000
Apr 30, 2024110.78111.43109.16109.61108.79361,900
Apr 29, 2024111.57112.14110.35111.09110.26132,600
Apr 26, 2024111.93112.05111.31111.80110.97131,600
Apr 25, 2024110.33111.98109.29111.36110.53212,600

Related Tickers

WSP.TO WSP Global Inc.
242.62
-4.26%
 
ATRL.TO AtkinsRéalis Group Inc.
66.85
-2.34%
 
BDT.TO Bird Construction Inc.
20.68
-1.48%
 
ARE.TO Aecon Group Inc.
15.40
-1.72%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
37.18
-1.77%
 
TTEK Tetra Tech, Inc.
31.21
-0.92%
 
ACM AECOM
97.34
-0.32%
 
FLU.F Fluor Corporation
31.40
+4.63%
 
WSPOF WSP Global Inc.
182.98
+1.18%
 
SPIE.PA SPIE SA
40.66
+1.45%