Stantec (NY: STN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	83.42	83.42	80.71	80.85	285,258	-2.79(-3.34%)
Mar 10, 2025	81.66	83.69	81.40	83.64	222,870	+1.04(+1.26%)
Mar 07, 2025	82.59	82.93	81.35	82.60	135,368	-0.60(-0.72%)
Mar 06, 2025	82.74	83.88	82.28	83.20	142,305	-0.10(-0.12%)
Mar 05, 2025	82.37	83.73	81.87	83.30	145,444	+1.73(+2.12%)
Mar 04, 2025	82.89	83.71	81.51	81.57	222,570	-2.20(-2.63%)
Mar 03, 2025	85.36	86.48	83.27	83.77	173,692	-1.51(-1.77%)
Feb 28, 2025	85.00	85.97	83.94	85.28	325,506	+0.64(+0.76%)
Feb 27, 2025	88.13	88.25	84.53	84.64	363,643	-4.69(-5.25%)
Feb 26, 2025	85.00	90.23	84.74	89.33	534,262	+5.59(+6.68%)
Feb 25, 2025	77.94	83.92	77.93	83.74	300,649	+7.37(+9.65%)
Feb 24, 2025	76.49	77.09	75.94	76.37	151,917	+0.26(+0.34%)
Feb 21, 2025	77.28	77.28	76.00	76.11	106,607	-0.73(-0.95%)
Feb 20, 2025	78.02	78.02	76.51	76.84	119,798	-1.30(-1.66%)
Feb 19, 2025	77.00	78.24	76.97	78.14	105,688	+1.07(+1.39%)
Feb 18, 2025	77.22	77.25	76.72	77.07	137,684	-0.22(-0.28%)
Feb 14, 2025	78.24	78.35	77.17	77.29	113,914	-0.53(-0.68%)
Feb 13, 2025	76.97	77.90	76.97	77.82	159,518	+0.99(+1.29%)
Feb 12, 2025	76.77	77.80	76.48	76.83	100,009	-0.40(-0.52%)
Feb 11, 2025	77.75	77.85	76.88	77.23	151,639	-1.04(-1.33%)
Feb 10, 2025	77.16	78.55	76.89	78.27	131,766	+1.68(+2.19%)
Feb 07, 2025	76.52	76.83	75.91	76.59	190,632	+0.15(+0.20%)
Feb 06, 2025	76.53	77.22	76.11	76.44	93,475	+0.02(+0.03%)
Feb 05, 2025	75.82	76.78	75.82	76.42	118,272	+0.60(+0.79%)
Feb 04, 2025	75.38	76.75	75.03	75.82	112,493	+1.20(+1.61%)
Feb 03, 2025	75.24	75.55	73.18	74.62	244,023	-2.81(-3.63%)
Jan 31, 2025	79.32	79.54	77.36	77.43	123,491	-1.64(-2.07%)
Jan 30, 2025	79.77	80.60	78.43	79.07	127,869	-0.12(-0.15%)
Jan 29, 2025	78.20	79.60	77.71	79.19	127,542	+0.68(+0.87%)
Jan 28, 2025	79.61	79.61	77.94	78.51	110,384	-0.32(-0.41%)
Jan 27, 2025	80.43	80.68	78.67	78.83	116,888	-2.48(-3.05%)
Jan 24, 2025	80.84	81.54	80.79	81.31	106,301	+0.42(+0.52%)
Jan 23, 2025	80.00	81.82	79.93	80.89	159,000	+0.89(+1.11%)
Jan 22, 2025	78.07	80.23	77.24	80.00	118,975	+1.78(+2.28%)
Jan 21, 2025	77.70	78.39	77.40	78.22	66,039	+0.76(+0.98%)
Jan 17, 2025	76.60	77.59	76.13	77.46	83,151	+0.86(+1.12%)
Jan 16, 2025	77.49	77.49	76.38	76.60	120,956	-0.81(-1.05%)
Jan 15, 2025	78.34	78.66	77.37	77.41	91,280	-0.10(-0.13%)
Jan 14, 2025	77.09	77.87	77.00	77.51	144,074	+0.91(+1.19%)
Jan 13, 2025	75.59	76.67	75.23	76.60	87,033	+0.48(+0.63%)
Jan 10, 2025	76.36	77.09	75.57	76.12	109,827	-0.81(-1.05%)
Jan 08, 2025	76.95	76.99	76.18	76.93	76,014	-0.29(-0.38%)
Jan 07, 2025	77.11	77.70	76.92	77.22	146,491	+0.14(+0.18%)
Jan 06, 2025	79.50	80.16	76.91	77.08	77,501	-2.11(-2.66%)
Jan 03, 2025	78.60	79.25	78.52	79.19	134,299	+0.65(+0.83%)