NYSE:STN | Historical Stock Price | STANTEC INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.05$12.83$23.36$42.52$77.41$140.912005-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.47$37.1750,000——
2020-12-30$32.34$37.0292,900——
2020-12-29$32.82$37.4366,200——
2020-12-28$32.15$36.6717,700——
2020-12-24$32.16$36.6818,000——
2020-12-23$32.19$36.7128,100——
2020-12-22$32.08$36.5968,200——
2020-12-21$32.02$36.5252,000——
2020-12-18$32.37$36.92126,300——
2020-12-17$31.84$36.3159,600——
2020-12-16$31.88$36.3693,100——
2020-12-15$32.58$37.1654,100——
2020-12-14$32.31$36.8589,300——
2020-12-11$32.62$37.2051,600——
2020-12-10$32.75$37.3563,900——
2020-12-09$32.33$36.8768,500——
2020-12-08$31.65$36.1096,400——
2020-12-07$32.00$36.4996,400——
2020-12-04$32.05$36.55106,500——
2020-12-03$30.64$34.9485,400——
2020-12-02$30.04$34.2666,800——
2020-12-01$30.31$34.57105,100——
2020-11-30$30.13$34.3663,600——
2020-11-27$30.47$34.7532,400——
2020-11-25$30.25$34.5052,900——
2020-11-24$30.04$34.2670,800——
2020-11-23$29.90$34.1044,000——
2020-11-20$29.97$34.1843,100——
2020-11-19$30.06$34.2838,300——
2020-11-18$30.10$34.3379,600——
2020-11-17$29.95$34.1670,900——
2020-11-16$29.81$34.0041,500——
2020-11-13$29.62$33.7898,700——
2020-11-12$29.21$33.3171,800——
2020-11-11$29.82$34.0168,200——
2020-11-10$29.60$33.76152,500——
2020-11-09$29.39$33.52167,700——
2020-11-06$29.00$33.0794,100——
2020-11-05$29.21$33.31131,900——
2020-11-04$30.10$34.3366,600——
2020-11-03$30.14$34.3777,100——
2020-11-02$29.35$33.4757,300——
2020-10-30$28.71$32.7481,900——
2020-10-29$28.99$33.0644,900——
2020-10-28$28.96$33.03171,400——
2020-10-27$30.18$34.42164,400——
2020-10-26$30.04$34.2647,500——
2020-10-23$30.57$34.8650,500——
2020-10-22$30.21$34.4546,500——
2020-10-21$30.56$34.8562,300——
2020-10-20$30.90$35.24161,700——
2020-10-19$30.60$34.9058,700——
2020-10-16$30.50$34.7842,300——
2020-10-15$30.40$34.6747,300——
2020-10-14$30.45$34.7361,500——
2020-10-13$30.72$35.0379,800——
2020-10-12$30.91$35.2536,300——
2020-10-09$30.65$34.9577,100——
2020-10-08$30.34$34.6046,000——
2020-10-07$30.22$34.4647,400——
2020-10-06$29.99$34.2062,800——
2020-10-05$30.20$34.4495,800——
2020-10-02$29.84$34.03114,500——
2020-10-01$30.42$34.6996,200——
2020-09-30$30.34$34.6084,900——
2020-09-29$30.94$35.2996,800——
2020-09-28$30.54$34.7099,000——
2020-09-25$29.91$33.98149,800——
2020-09-24$29.71$33.75172,300——
2020-09-23$29.84$33.9087,700——
2020-09-22$30.40$34.5499,000——
2020-09-21$30.22$34.3375,700——
2020-09-18$30.64$34.8178,400——
2020-09-17$30.89$35.0962,100——
2020-09-16$31.00$35.2270,400——
2020-09-15$31.52$35.8154,100——
2020-09-14$31.14$35.3888,300——
2020-09-11$31.19$35.4476,200——
2020-09-10$30.99$35.2178,800——
2020-09-09$31.82$36.1588,400——
2020-09-08$31.12$35.3680,800——
2020-09-04$31.86$36.2099,100——
2020-09-03$31.70$36.0199,900——
2020-09-02$32.54$36.9775,800——
2020-09-01$32.17$36.5579,700——
2020-08-31$32.51$36.94261,100——
2020-08-28$32.33$36.73132,200——
2020-08-27$32.12$36.4985,300——
2020-08-26$31.76$36.0881,900——
2020-08-25$31.65$35.9684,500——
2020-08-24$32.08$36.45133,800——
2020-08-21$32.23$36.62127,400——
2020-08-20$31.85$36.19195,900——
2020-08-19$31.66$35.97148,200——
2020-08-18$32.45$36.87101,300——
2020-08-17$32.51$36.9468,500——
2020-08-14$32.59$37.0362,700——
2020-08-13$32.38$36.79129,000——
2020-08-12$32.97$37.46114,100——
2020-08-11$33.06$37.56129,300——
2020-08-10$32.85$37.3279,300——
2020-08-07$32.88$37.3666,500——
2020-08-06$33.22$37.74182,000——
2020-08-05$32.75$37.21144,200——
2020-08-04$32.40$36.8178,100——
2020-08-03$32.44$36.8633,900——
2020-07-31$32.19$36.57131,300——
2020-07-30$32.36$36.7671,400——
2020-07-29$32.30$36.7060,700——
2020-07-28$31.80$36.1375,700——
2020-07-27$32.16$36.5474,300——
2020-07-24$31.58$35.8844,100——
2020-07-23$31.76$36.0867,800——
2020-07-22$31.81$36.1467,800——
2020-07-21$31.95$36.3084,200——
2020-07-20$32.29$36.6996,100——
2020-07-17$32.02$36.3881,200——
2020-07-16$31.60$35.9060,400——
2020-07-15$31.76$36.08122,700——
2020-07-14$31.27$35.53170,300——
2020-07-13$31.85$36.19207,600——
2020-07-10$31.10$35.3377,000——
2020-07-09$30.94$35.1595,700——
2020-07-08$31.71$36.03152,500——
2020-07-07$30.95$35.1688,700——
2020-07-06$31.50$35.79135,300——
2020-07-02$30.78$34.9785,000——
2020-07-01$30.48$34.6346,900——
2020-06-30$30.85$35.05186,700——
2020-06-29$30.04$34.1386,600——
2020-06-26$29.72$33.6481,000——
2020-06-25$29.38$33.2579,200——
2020-06-24$29.45$33.3387,800——
2020-06-23$30.10$34.0769,600——
2020-06-22$30.50$34.52103,200——
2020-06-19$30.50$34.52116,900——
2020-06-18$30.24$34.2348,900——
2020-06-17$30.35$34.3550,900——
2020-06-16$30.26$34.2583,800——
2020-06-15$29.31$33.17172,200——
2020-06-12$29.41$33.29112,900——
2020-06-11$28.96$32.78100,300——
2020-06-10$30.87$34.9469,400——
2020-06-09$30.68$34.72164,300——
2020-06-08$31.09$35.1987,800——
2020-06-05$31.26$35.3895,600——
2020-06-04$30.91$34.9850,800——
2020-06-03$31.17$35.2869,700——
2020-06-02$30.50$34.5253,300——
2020-06-01$30.44$34.4562,400——
2020-05-29$30.07$34.0376,900——
2020-05-28$30.08$34.04187,400——
2020-05-27$29.76$33.6888,700——
2020-05-26$30.00$33.9573,700——
2020-05-22$29.19$33.0449,100——
2020-05-21$29.05$32.8864,100——
2020-05-20$29.20$33.05112,300——
2020-05-19$29.23$33.08111,100——
2020-05-18$29.55$33.4438,200——
2020-05-15$28.53$32.2988,100——
2020-05-14$28.42$32.1783,200——
2020-05-13$28.77$32.56146,600——
2020-05-12$29.48$33.3795,100——
2020-05-11$30.47$34.49114,700——
2020-05-08$30.15$34.12105,200——
2020-05-07$29.55$33.44136,500——
2020-05-06$28.77$32.56133,500——
2020-05-05$29.21$33.06148,500——
2020-05-04$28.95$32.77151,800——
2020-05-01$28.43$32.1883,700——
2020-04-30$29.53$33.42167,900——
2020-04-29$30.39$34.40398,500——
2020-04-28$29.00$32.82150,700——
2020-04-27$28.69$32.4780,500——
2020-04-24$28.49$32.2497,400——
2020-04-23$28.11$31.81147,600——
2020-04-22$27.66$31.31135,000——
2020-04-21$27.96$31.64101,900——
2020-04-20$28.27$32.00133,800——
2020-04-17$27.90$31.58108,200——
2020-04-16$26.94$30.49281,900——
2020-04-15$27.84$31.5178,700——
2020-04-14$28.71$32.4997,000——
2020-04-13$29.04$32.87125,800——
2020-04-09$28.41$32.1585,600——
2020-04-08$28.19$31.91152,700——
2020-04-07$28.18$31.89298,900——
2020-04-06$27.24$30.83206,400——
2020-04-03$26.10$29.54202,900——
2020-04-02$25.89$29.30195,700——
2020-04-01$24.40$27.62142,800——
2020-03-31$25.56$28.93167,700——
2020-03-30$24.43$27.65105,600——
2020-03-27$24.80$27.94130,100——
2020-03-26$25.29$28.49110,400——
2020-03-25$24.30$27.38187,200——
2020-03-24$23.38$26.34191,800——
2020-03-23$21.58$24.31127,300——
2020-03-20$22.96$25.87208,400——
2020-03-19$24.13$27.19327,600——
2020-03-18$23.67$26.67148,900——
2020-03-17$24.55$27.66225,500——
2020-03-16$24.58$27.70135,700——
2020-03-13$27.36$30.83130,800——
2020-03-12$24.94$28.10171,500——
2020-03-11$27.84$31.37291,700——
2020-03-10$28.36$31.95161,900——
2020-03-09$27.98$31.53194,600——
2020-03-06$30.26$34.09147,100——
2020-03-05$31.00$34.93239,500——
2020-03-04$31.42$35.40121,300——
2020-03-03$31.03$34.96149,800——
2020-03-02$31.19$35.14182,400——
2020-02-28$29.89$33.68282,700——
2020-02-27$30.35$34.20215,500——
2020-02-26$29.36$33.08256,800——
2020-02-25$29.84$33.62182,000——
2020-02-24$30.40$34.25113,600——
2020-02-21$31.14$35.09103,600——
2020-02-20$31.33$35.3096,400——
2020-02-19$31.65$35.66102,500——
2020-02-18$31.59$35.59132,800——
2020-02-14$31.82$35.8573,100——
2020-02-13$31.61$35.6240,000——
2020-02-12$31.76$35.7887,200——
2020-02-11$31.42$35.4041,900——
2020-02-10$31.30$35.2789,700——
2020-02-07$31.10$35.04179,600——
2020-02-06$31.09$35.03334,000——
2020-02-05$30.87$34.78134,800——
2020-02-04$30.50$34.3781,200——
2020-02-03$29.78$33.55173,900——
2020-01-31$29.77$33.54202,500——
2020-01-30$30.26$34.0961,700——
2020-01-29$30.37$34.22274,400——
2020-01-28$29.67$33.43133,800——
2020-01-27$29.23$32.9362,400——
2020-01-24$29.71$33.48186,300——
2020-01-23$30.03$33.8447,000——
2020-01-22$30.13$33.9556,700——
2020-01-21$29.92$33.7153,400——
2020-01-17$29.81$33.5925,500——
2020-01-16$29.60$33.3553,900——
2020-01-15$29.66$33.4260,200——
2020-01-14$29.72$33.4941,800——
2020-01-13$29.59$33.3477,200——
2020-01-10$28.93$32.6041,400——
2020-01-09$28.90$32.5649,300——
2020-01-08$28.75$32.39261,300——
2020-01-07$28.64$32.2750,300——
2020-01-06$28.62$32.2554,400——
2020-01-03$28.49$32.1050,300——
2020-01-02$28.47$32.0846,100——