Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	38.46	37.82	38.46	37.88	77400.0	37.88
2021-02-12	38.34	37.91	38.04	38.22	80200.0	38.22
2021-02-11	38.86	38.12	38.86	38.23	72000.0	38.23
2021-02-10	39.28	38.62	39.22	38.69	75300.0	38.69
2021-02-09	39.15	38.91	39.0	39.07	48800.0	39.07
2021-02-08	39.22	38.56	38.56	39.03	52200.0	39.03
2021-02-05	38.99	38.63	38.74	38.74	63900.0	38.74
2021-02-04	38.83	37.86	38.67	38.53	100900.0	38.53
2021-02-03	39.1	38.69	39.02	38.79	62200.0	38.79
2021-02-02	39.02	36.7	36.7	38.97	172300.0	38.97
2021-02-01	36.6	35.52	35.73	36.53	123300.0	36.53
2021-01-29	35.76	35.05	35.05	35.5	176900.0	35.5
2021-01-28	35.53	35.03	35.5	35.21	58700.0	35.21
2021-01-27	35.83	34.49	34.69	35.53	132200.0	35.53
2021-01-26	35.04	34.31	34.8	35.0	66500.0	35.0
2021-01-25	34.76	34.09	34.09	34.75	70400.0	34.75
2021-01-22	34.88	34.21	34.82	34.21	65800.0	34.21
2021-01-21	35.24	34.91	35.03	34.98	55500.0	34.98
2021-01-20	35.07	34.51	34.51	35.03	78200.0	35.03
2021-01-19	34.88	34.34	34.83	34.53	52600.0	34.53
2021-01-15	35.09	34.37	34.61	34.83	102200.0	34.83
2021-01-14	35.18	34.67	35.0	34.84	82600.0	34.84
2021-01-13	34.9	34.14	34.4	34.81	48300.0	34.81
2021-01-12	34.73	34.23	34.73	34.4	65800.0	34.4
2021-01-11	34.79	33.69	34.26	34.59	127500.0	34.59
2021-01-08	34.02	33.46	33.55	33.59	57000.0	33.59
2021-01-07	33.54	32.8	33.08	33.44	84300.0	33.44
2021-01-06	33.17	32.37	32.39	33.08	78600.0	33.08
2021-01-05	32.49	32.0	32.07	32.47	41800.0	32.47
2021-01-04	32.49	32.03	32.45	32.09	42000.0	32.09
2020-12-31	32.58	32.34	32.46	32.47	50000.0	32.47
2020-12-30	33.0	32.32	32.9	32.34	92900.0	32.34
2020-12-29	32.97	32.24	32.27	32.82	66200.0	32.7
2020-12-28	32.5	32.07	32.21	32.15	17700.0	32.03
2020-12-24	32.23	32.01	32.15	32.16	18000.0	32.04
2020-12-23	32.27	32.04	32.24	32.19	28100.0	32.07
2020-12-22	32.11	31.84	31.84	32.08	68200.0	31.96
2020-12-21	32.09	31.64	31.89	32.02	52000.0	31.9
2020-12-18	32.4	31.75	31.77	32.37	126300.0	32.25
2020-12-17	32.11	31.46	32.02	31.84	59600.0	31.72
2020-12-16	32.79	31.73	32.79	31.88	93100.0	31.76
2020-12-15	32.79	32.17	32.44	32.58	54100.0	32.46
2020-12-14	32.98	32.3	32.64	32.31	89300.0	32.19
2020-12-11	32.72	32.32	32.54	32.62	51600.0	32.5
2020-12-10	32.9	32.2	32.36	32.75	63900.0	32.63
2020-12-09	32.42	31.77	31.85	32.33	68500.0	32.21
2020-12-08	32.13	31.65	32.13	31.65	96400.0	31.53
2020-12-07	32.26	31.64	32.1	32.0	96400.0	31.88
2020-12-04	32.1	30.88	30.88	32.05	106500.0	31.93
2020-12-03	30.8	30.16	30.21	30.64	85400.0	30.53
2020-12-02	30.35	29.87	30.3	30.04	66800.0	29.93
2020-12-01	30.62	30.24	30.34	30.31	105100.0	30.2
2020-11-30	30.71	30.1	30.54	30.13	63600.0	30.02
2020-11-27	30.47	30.22	30.22	30.47	32400.0	30.36
2020-11-25	30.41	29.95	30.03	30.25	52900.0	30.14
2020-11-24	30.19	29.72	29.86	30.04	70800.0	29.93
2020-11-23	30.21	29.74	30.2	29.9	44000.0	29.79
2020-11-20	30.1	29.78	30.09	29.97	43100.0	29.86
2020-11-19	30.14	29.77	30.14	30.06	38300.0	29.95
2020-11-18	30.38	29.79	30.1	30.1	79600.0	29.99
2020-11-17	29.97	29.62	29.62	29.95	70900.0	29.84
2020-11-16	29.94	29.68	29.79	29.81	41500.0	29.7
2020-11-13	29.77	29.24	29.24	29.62	98700.0	29.51
2020-11-12	29.89	29.09	29.67	29.21	71800.0	29.1
2020-11-11	29.89	29.53	29.64	29.82	68200.0	29.71
2020-11-10	30.38	29.4	29.4	29.6	152500.0	29.49
2020-11-09	30.14	29.36	30.14	29.39	167700.0	29.28
2020-11-06	29.44	28.89	29.18	29.0	94100.0	28.89
2020-11-05	30.06	28.86	30.06	29.21	131900.0	29.1
2020-11-04	30.55	30.02	30.25	30.1	66600.0	29.99
2020-11-03	30.25	29.43	29.43	30.14	77100.0	30.03
2020-11-02	29.4	28.92	28.98	29.35	57300.0	29.24
2020-10-30	28.88	28.1	28.83	28.71	81900.0	28.6
2020-10-29	29.22	28.82	28.96	28.99	44900.0	28.88
2020-10-28	29.75	28.95	29.75	28.96	171400.0	28.85
2020-10-27	30.27	29.97	30.04	30.18	164400.0	30.07
2020-10-26	30.48	29.89	30.37	30.04	47500.0	29.93
2020-10-23	30.58	30.0	30.23	30.57	50500.0	30.46
2020-10-22	30.7	30.13	30.7	30.21	46500.0	30.1
2020-10-21	31.13	30.54	30.9	30.56	62300.0	30.45
2020-10-20	30.93	30.29	30.64	30.9	161700.0	30.79
2020-10-19	30.88	30.51	30.54	30.6	58700.0	30.49
2020-10-16	30.62	30.31	30.5	30.5	42300.0	30.39
2020-10-15	30.45	29.94	30.06	30.4	47300.0	30.29
2020-10-14	30.91	30.25	30.65	30.45	61500.0	30.34
2020-10-13	31.39	30.64	30.81	30.72	79800.0	30.61
2020-10-12	31.04	30.68	30.86	30.91	36300.0	30.8
2020-10-09	30.78	30.39	30.39	30.65	77100.0	30.54
2020-10-08	30.57	30.17	30.57	30.34	46000.0	30.23
2020-10-07	30.3	29.85	30.07	30.22	47400.0	30.11
2020-10-06	30.42	29.78	30.17	29.99	62800.0	29.88
2020-10-05	30.33	30.01	30.03	30.2	95800.0	30.09
2020-10-02	30.13	29.45	30.09	29.84	114500.0	29.73
2020-10-01	30.62	30.23	30.62	30.42	96200.0	30.31
2020-09-30	30.98	30.31	30.84	30.34	84900.0	30.23
2020-09-29	31.06	30.42	30.44	30.94	96800.0	30.83
2020-09-28	30.65	30.05	30.05	30.54	99000.0	30.31
2020-09-25	29.97	29.43	29.72	29.91	149800.0	29.69
2020-09-24	29.88	29.42	29.8	29.71	172300.0	29.49
2020-09-23	30.49	29.84	30.38	29.84	87700.0	29.62
2020-09-22	30.54	30.06	30.23	30.4	99000.0	30.17
2020-09-21	30.25	29.71	30.2	30.22	75700.0	29.99
2020-09-18	31.01	30.48	30.79	30.64	78400.0	30.41
2020-09-17	30.97	30.53	30.79	30.89	62100.0	30.66
2020-09-16	31.69	30.98	31.69	31.0	70400.0	30.77
2020-09-15	31.57	31.29	31.29	31.52	54100.0	31.28
2020-09-14	31.63	31.11	31.43	31.14	88300.0	30.91
2020-09-11	31.51	31.09	31.25	31.19	76200.0	30.96
2020-09-10	32.06	30.98	32.02	30.99	78800.0	30.76
2020-09-09	31.94	31.33	31.33	31.82	88400.0	31.58
2020-09-08	31.58	31.12	31.14	31.12	80800.0	30.89
2020-09-04	31.92	30.96	31.84	31.86	99100.0	31.62
2020-09-03	32.46	31.53	32.41	31.7	99900.0	31.46
2020-09-02	32.73	32.13	32.3	32.54	75800.0	32.3
2020-09-01	32.55	31.93	32.55	32.17	79700.0	31.93
2020-08-31	32.99	32.32	32.56	32.51	261100.0	32.27
2020-08-28	32.65	32.04	32.2	32.33	132200.0	32.09
2020-08-27	32.28	31.71	31.81	32.12	85300.0	31.88
2020-08-26	32.13	31.53	31.53	31.76	81900.0	31.52
2020-08-25	32.2	31.59	32.11	31.65	84500.0	31.41
2020-08-24	32.93	31.95	32.47	32.08	133800.0	31.84
2020-08-21	32.43	31.6	31.73	32.23	127400.0	31.99
2020-08-20	32.2	31.5	31.5	31.85	195900.0	31.61
2020-08-19	32.5	31.51	32.4	31.66	148200.0	31.42
2020-08-18	32.66	32.34	32.55	32.45	101300.0	32.21
2020-08-17	32.93	32.41	32.64	32.51	68500.0	32.27
2020-08-14	32.63	32.24	32.39	32.59	62700.0	32.35
2020-08-13	33.01	32.31	33.01	32.38	129000.0	32.14
2020-08-12	33.28	32.93	33.17	32.97	114700.0	32.72
2020-08-11	33.28	32.85	33.14	33.06	129300.0	32.81
2020-08-10	32.99	32.43	32.93	32.85	79300.0	32.6
2020-08-07	33.35	32.7	33.25	32.88	66500.0	32.63
2020-08-06	33.81	32.63	32.67	33.22	182000.0	32.97
2020-08-05	32.79	32.33	32.42	32.75	144200.0	32.51
2020-08-04	32.51	32.08	32.36	32.4	78100.0	32.16
2020-08-03	32.55	32.13	32.32	32.44	33900.0	32.2
2020-07-31	32.46	32.03	32.23	32.19	131300.0	31.95
2020-07-30	32.39	31.88	31.99	32.36	71400.0	32.12
2020-07-29	32.52	31.86	31.86	32.3	60700.0	32.06
2020-07-28	32.16	31.71	32.04	31.8	75700.0	31.56
2020-07-27	32.19	31.53	31.53	32.16	74300.0	31.92
2020-07-24	31.7	31.38	31.56	31.58	44100.0	31.34
2020-07-23	32.2	31.71	31.73	31.76	67800.0	31.52
2020-07-22	32.21	31.73	32.14	31.81	67800.0	31.57
2020-07-21	32.85	31.9	32.52	31.95	84200.0	31.71
2020-07-20	32.3	31.63	32.0	32.29	96100.0	32.05
2020-07-17	32.14	31.51	31.53	32.02	81200.0	31.78
2020-07-16	31.76	31.46	31.7	31.6	60400.0	31.36
2020-07-15	31.84	31.49	31.53	31.76	122700.0	31.52
2020-07-14	32.0	30.81	31.85	31.27	170300.0	31.04
2020-07-13	32.68	31.35	31.36	31.85	207600.0	31.61
2020-07-10	31.12	30.7	31.07	31.1	77000.0	30.87
2020-07-09	31.7	30.81	31.7	30.94	95700.0	30.71
2020-07-08	31.75	30.96	31.17	31.71	152500.0	31.47
2020-07-07	31.54	30.92	31.32	30.95	88700.0	30.72
2020-07-06	31.67	31.0	31.0	31.5	135300.0	31.26
2020-07-02	31.1	30.57	30.85	30.78	85000.0	30.55
2020-07-01	30.8	30.31	30.8	30.48	46900.0	30.25
2020-06-30	31.25	29.93	29.93	30.85	186700.0	30.62
2020-06-29	30.39	29.6	29.74	30.04	86600.0	29.82
2020-06-26	29.89	29.18	29.18	29.72	81000.0	29.39
2020-06-25	29.42	29.0	29.42	29.38	79200.0	29.05
2020-06-24	29.98	29.25	29.82	29.45	87800.0	29.12
2020-06-23	30.83	30.08	30.57	30.1	69600.0	29.76
2020-06-22	30.66	30.17	30.51	30.5	103200.0	30.16
2020-06-19	30.79	30.27	30.27	30.5	116900.0	30.16
2020-06-18	30.32	30.02	30.02	30.24	48900.0	29.9
2020-06-17	30.66	30.2	30.49	30.35	50900.0	30.01
2020-06-16	30.53	30.07	30.08	30.26	83800.0	29.92
2020-06-15	29.59	28.62	28.95	29.31	172200.0	28.98
2020-06-12	29.85	28.94	29.69	29.41	112900.0	29.08
2020-06-11	30.08	28.96	30.01	28.96	100300.0	28.63
2020-06-10	31.12	30.47	30.61	30.87	69400.0	30.52
2020-06-09	30.79	30.21	30.72	30.68	164300.0	30.34
2020-06-08	31.87	30.96	31.3	31.09	87800.0	30.74
2020-06-05	31.63	31.19	31.24	31.26	95600.0	30.91
2020-06-04	31.2	30.77	30.91	30.91	50800.0	30.56
2020-06-03	31.28	30.45	30.45	31.17	69700.0	30.82
2020-06-02	30.55	30.2	30.5	30.5	53300.0	30.16
2020-06-01	30.72	29.96	29.96	30.44	62400.0	30.1
2020-05-29	30.31	29.71	30.0	30.07	76900.0	29.73
2020-05-28	30.33	29.66	29.74	30.08	187400.0	29.74
2020-05-27	30.21	29.05	30.19	29.76	88700.0	29.43
2020-05-26	30.24	29.66	29.92	30.0	73700.0	29.66
2020-05-22	29.24	28.63	29.1	29.19	49100.0	28.86
2020-05-21	29.22	28.68	29.03	29.05	64100.0	28.72
2020-05-20	29.5	29.08	29.5	29.2	112300.0	28.87
2020-05-19	29.69	29.03	29.42	29.23	111100.0	28.9
2020-05-18	29.68	28.98	29.02	29.55	38200.0	29.22
2020-05-15	28.56	27.9	28.4	28.53	88100.0	28.21
2020-05-14	28.54	27.79	28.42	28.42	83200.0	28.1
2020-05-13	29.71	28.74	29.37	28.77	146600.0	28.45
2020-05-12	30.53	29.48	30.38	29.48	95100.0	29.15
2020-05-11	30.76	29.8	29.87	30.47	114700.0	30.13
2020-05-08	30.36	29.56	30.19	30.15	105200.0	29.81
2020-05-07	29.87	29.17	29.17	29.55	136500.0	29.22
2020-05-06	29.33	28.76	29.05	28.77	133500.0	28.45
2020-05-05	29.69	29.19	29.51	29.21	148500.0	28.88
2020-05-04	29.06	28.05	28.23	28.95	151800.0	28.62
2020-05-01	29.2	28.34	28.97	28.43	83700.0	28.11
2020-04-30	30.34	29.46	30.14	29.53	167900.0	29.2
2020-04-29	30.77	29.4	29.5	30.39	398500.0	30.05
2020-04-28	29.16	28.52	29.16	29.0	150700.0	28.67
2020-04-27	28.77	28.51	28.51	28.69	80500.0	28.37
2020-04-24	28.61	28.03	28.1	28.49	97400.0	28.17
2020-04-23	28.3	27.76	27.76	28.11	147600.0	27.79
2020-04-22	28.3	27.54	28.18	27.66	135000.0	27.35
2020-04-21	28.17	27.76	28.0	27.96	101900.0	27.65
2020-04-20	28.58	27.37	27.37	28.27	133800.0	27.95
2020-04-17	27.96	27.26	27.39	27.9	108200.0	27.59
2020-04-16	27.7	26.04	26.73	26.94	281900.0	26.64
2020-04-15	28.49	27.84	27.92	27.84	78700.0	27.53
2020-04-14	29.83	28.56	29.33	28.71	97000.0	28.39
2020-04-13	29.22	28.09	28.1	29.04	125800.0	28.71
2020-04-09	28.95	28.06	28.49	28.41	85600.0	28.09
2020-04-08	28.45	27.63	28.42	28.19	152700.0	27.87
2020-04-07	28.58	27.69	27.85	28.18	298900.0	27.86
2020-04-06	27.6	26.51	26.51	27.24	206400.0	26.93
2020-04-03	26.22	25.36	25.8	26.1	202900.0	25.81
2020-04-02	25.97	24.11	24.25	25.89	195700.0	25.6
2020-04-01	24.9	24.26	24.86	24.4	142800.0	24.13
2020-03-31	25.6	24.18	24.19	25.56	167700.0	25.27
2020-03-30	24.73	23.9	24.73	24.43	105600.0	24.16
2020-03-27	25.25	24.17	24.59	24.8	130100.0	24.41
2020-03-26	25.32	24.28	24.35	25.29	110400.0	24.89
2020-03-25	25.59	23.33	23.54	24.3	187200.0	23.92
2020-03-24	23.5	22.4	22.4	23.38	191800.0	23.01
2020-03-23	23.03	21.43	22.85	21.58	127300.0	21.24
2020-03-20	25.25	22.83	24.35	22.96	208400.0	22.6
2020-03-19	24.62	22.99	23.54	24.13	327600.0	23.75
2020-03-18	24.57	22.74	23.55	23.67	148900.0	23.3
2020-03-17	25.5	23.84	24.75	24.55	225500.0	24.17
2020-03-16	25.49	24.1	24.1	24.58	135700.0	24.19
2020-03-13	27.36	25.03	25.72	27.36	130800.0	26.93
2020-03-12	26.41	24.81	26.15	24.94	171500.0	24.55
2020-03-11	28.15	27.51	27.88	27.84	291700.0	27.4
2020-03-10	28.59	27.69	28.59	28.36	161900.0	27.92
2020-03-09	29.35	26.96	29.26	27.98	194600.0	27.54
2020-03-06	30.74	29.83	30.51	30.26	147100.0	29.79
2020-03-05	31.44	30.9	31.13	31.0	239500.0	30.51
2020-03-04	31.56	30.5	31.51	31.42	121300.0	30.93
2020-03-03	31.7	30.88	31.14	31.03	149800.0	30.54
2020-03-02	31.24	29.92	29.92	31.19	182400.0	30.7
2020-02-28	30.34	28.76	29.78	29.89	282700.0	29.42
2020-02-27	30.43	28.56	28.57	30.35	215500.0	29.87
2020-02-26	30.16	29.35	29.75	29.36	256800.0	28.9
2020-02-25	30.65	29.78	30.51	29.84	182000.0	29.37
2020-02-24	30.64	29.92	30.43	30.4	113600.0	29.92
2020-02-21	31.33	31.0	31.08	31.14	103600.0	30.65
2020-02-20	31.57	31.24	31.54	31.33	96400.0	30.84
2020-02-19	31.79	31.38	31.69	31.65	102500.0	31.15
2020-02-18	31.94	31.46	31.75	31.59	132800.0	31.09

名前	Stantec Inc Common Stock
ティッカー	STN
国	Canada
上場年	nan
セクター	Consumer Services

Stantec Inc Common Stockのデータ

Stantec Inc Common Stockの基本情報

Stantec Inc Common Stockの過去1年の値動き