Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	85.30	86.48	84.49	86.40	763,153	+1.74(+2.06%)
Mar 30, 2026	85.59	85.96	84.08	84.66	300,678	-0.70(-0.82%)
Mar 27, 2026	86.20	86.36	84.95	85.36	178,978	-1.61(-1.85%)
Mar 26, 2026	87.63	89.62	86.81	86.97	173,533	-1.56(-1.76%)
Mar 25, 2026	88.55	89.07	86.56	88.53	371,538	+0.78(+0.89%)
Mar 24, 2026	87.79	88.64	86.36	87.75	301,111	-1.28(-1.44%)
Mar 23, 2026	88.17	90.13	87.26	89.03	483,455	+2.35(+2.71%)
Mar 20, 2026	88.77	88.77	86.30	86.68	603,515	-2.19(-2.46%)
Mar 19, 2026	88.53	89.65	87.50	88.87	686,510	-0.15(-0.17%)
Mar 18, 2026	89.80	90.06	88.55	89.02	151,565	-0.93(-1.03%)
Mar 17, 2026	90.20	91.02	89.39	89.95	160,761	+0.44(+0.49%)
Mar 16, 2026	89.11	89.75	88.41	89.51	183,015	+1.20(+1.36%)
Mar 13, 2026	88.60	89.77	87.72	88.31	236,018	-0.54(-0.61%)
Mar 12, 2026	90.49	91.55	88.48	88.85	260,391	-2.58(-2.82%)
Mar 11, 2026	89.77	91.50	89.77	91.43	199,720	+0.95(+1.05%)
Mar 10, 2026	91.73	92.47	90.29	90.48	358,422	-0.79(-0.87%)
Mar 09, 2026	88.84	91.72	87.86	91.27	457,452	+0.80(+0.88%)
Mar 06, 2026	89.99	91.23	89.32	90.47	189,067	-1.04(-1.14%)
Mar 05, 2026	91.81	93.50	90.80	91.51	238,598	-1.23(-1.33%)
Mar 04, 2026	94.38	94.59	91.71	92.74	217,829	-1.68(-1.78%)
Mar 03, 2026	91.49	94.45	90.15	94.42	309,771	+1.57(+1.69%)
Mar 02, 2026	90.81	94.46	90.39	92.85	390,984	+0.08(+0.09%)
Feb 27, 2026	94.25	94.28	91.42	92.77	629,812	-2.46(-2.58%)
Feb 26, 2026	92.53	95.68	89.28	95.23	811,003	+4.96(+5.49%)
Feb 25, 2026	88.80	90.32	87.17	90.27	625,515	+2.56(+2.92%)
Feb 24, 2026	87.67	87.98	84.61	87.71	830,112	-0.30(-0.34%)
Feb 23, 2026	89.78	89.85	86.72	88.01	601,240	-2.14(-2.37%)
Feb 20, 2026	89.47	90.15	88.29	90.15	227,191	+0.71(+0.79%)
Feb 19, 2026	87.80	89.46	87.25	89.44	219,029	+1.30(+1.47%)
Feb 18, 2026	87.49	88.85	86.66	88.14	223,621	+1.09(+1.25%)
Feb 17, 2026	86.38	89.04	86.12	87.05	406,341	+0.02(+0.02%)
Feb 13, 2026	88.00	88.01	84.28	87.03	689,103	-0.32(-0.37%)
Feb 12, 2026	99.75	99.75	87.10	87.35	960,608	-11.52(-11.65%)
Feb 11, 2026	103.23	103.23	98.40	98.87	331,486	-3.33(-3.26%)
Feb 10, 2026	103.17	103.87	102.19	102.20	235,022	-0.36(-0.35%)
Feb 09, 2026	101.91	102.78	101.50	102.56	370,204	+1.03(+1.01%)
Feb 06, 2026	100.84	102.83	100.56	101.53	210,046	+2.31(+2.33%)
Feb 05, 2026	100.10	100.47	98.83	99.22	306,734	-1.53(-1.52%)
Feb 04, 2026	99.52	101.06	99.24	100.75	327,697	+1.33(+1.34%)
Feb 03, 2026	100.68	101.41	98.52	99.42	218,178	-1.50(-1.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Stantec (NY:STN)

Historical Prices

Information