Stantec (STN)

Historical Prices For Stantec (STN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	82.55	82.55	79.91	80.23	276,614	80.23
4/03/2025	84.69	87.24	84.34	84.71	266,149	84.71
4/02/2025	83.31	85.27	83.14	85.26	100,799	85.26
4/01/2025	82.46	84.32	82.39	83.68	138,834	83.68
3/31/2025	81.08	83.11	80.78	82.84	183,078	82.84
3/28/2025	83.42	83.82	81.74	81.98	230,675	81.98
3/27/2025	83.46	84.17	82.99	83.42	112,311	83.42
3/26/2025	83.87	84.74	83.39	83.72	134,763	83.72
3/25/2025	83.80	84.05	83.33	83.87	110,523	83.87
3/24/2025	82.74	83.90	82.70	83.44	208,679	83.44
3/21/2025	83.09	83.09	81.93	82.12	298,937	82.12
3/20/2025	83.01	83.66	82.72	83.65	88,985	83.65
3/19/2025	82.89	83.81	82.30	83.79	81,861	83.79
3/18/2025	83.43	83.81	82.05	82.56	110,592	82.56
3/17/2025	81.99	83.69	81.99	83.64	142,008	83.64
3/14/2025	81.05	82.52	80.91	82.48	123,251	82.48
3/13/2025	81.83	81.93	80.16	80.53	137,978	80.53
3/12/2025	81.22	82.54	80.54	82.15	164,239	82.15
3/11/2025	83.42	83.42	80.71	80.85	285,258	80.85
3/10/2025	81.66	83.69	81.40	83.64	222,870	83.64
3/07/2025	82.59	82.93	81.35	82.60	135,368	82.60
3/06/2025	82.74	83.88	82.28	83.20	142,305	83.20
3/05/2025	82.37	83.73	81.87	83.30	145,444	83.30
3/04/2025	82.89	83.71	81.51	81.57	222,570	81.57
3/03/2025	85.36	86.48	83.27	83.77	173,692	83.77
2/28/2025	85.00	85.97	83.94	85.28	325,506	85.28
2/27/2025	88.13	88.25	84.53	84.64	363,643	84.64
2/26/2025	85.00	90.23	84.74	89.33	534,262	89.33
2/25/2025	77.94	83.92	77.93	83.74	300,649	83.74
2/24/2025	76.49	77.09	75.94	76.37	151,917	76.37
2/21/2025	77.28	77.28	76.00	76.11	106,607	76.11
2/20/2025	78.02	78.02	76.51	76.84	119,798	76.84
2/19/2025	77.00	78.24	76.97	78.14	105,688	78.14
2/18/2025	77.22	77.25	76.72	77.07	137,684	77.07
2/14/2025	78.24	78.35	77.17	77.29	113,914	77.29
2/13/2025	76.97	77.90	76.97	77.82	159,518	77.82
2/12/2025	76.77	77.80	76.48	76.83	100,009	76.83
2/11/2025	77.75	77.85	76.88	77.23	151,639	77.23
2/10/2025	77.16	78.55	76.89	78.27	131,766	78.27
2/07/2025	76.52	76.83	75.91	76.59	190,632	76.59
2/06/2025	76.53	77.22	76.11	76.44	93,475	76.44
2/05/2025	75.82	76.78	75.82	76.42	118,272	76.42
2/04/2025	75.38	76.75	75.03	75.82	112,493	75.82
2/03/2025	75.24	75.55	73.18	74.62	244,023	74.62
1/31/2025	79.32	79.54	77.36	77.43	123,491	77.43
1/30/2025	79.77	80.60	78.43	79.07	127,869	79.07
1/29/2025	78.20	79.60	77.71	79.19	127,542	79.19
1/28/2025	79.61	79.61	77.94	78.51	110,384	78.51
1/27/2025	80.43	80.68	78.67	78.83	116,888	78.83
1/24/2025	80.84	81.54	80.79	81.31	106,301	81.31
1/23/2025	80.00	81.82	79.93	80.89	159,000	80.89
1/22/2025	78.07	80.23	77.24	80.00	118,975	80.00
1/21/2025	77.70	78.39	77.40	78.22	66,039	78.22
1/17/2025	76.60	77.59	76.13	77.46	83,151	77.46
1/16/2025	77.49	77.49	76.38	76.60	120,956	76.60
1/15/2025	78.34	78.66	77.37	77.41	91,280	77.41
1/14/2025	77.09	77.87	77.00	77.51	144,074	77.51
1/13/2025	75.59	76.67	75.23	76.60	87,033	76.60
1/10/2025	76.36	77.09	75.57	76.12	109,827	76.12
1/08/2025	76.95	76.99	76.18	76.93	76,014	76.93
1/07/2025	77.11	77.70	76.92	77.22	146,491	77.22
1/06/2025	79.50	80.16	76.91	77.08	77,501	77.08