Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 800 |
| 2024-05-29 | 10.100 | 10.100 | 10.090 | 10.100 | 10.100 | 2,600 |
| 2024-05-28 | 10.200 | 10.390 | 10.050 | 10.050 | 10.050 | 2,900 |
| 2024-05-27 | 10.020 | 10.020 | 10.000 | 10.000 | 10.000 | 500 |
| 2024-05-24 | 10.080 | 10.300 | 10.000 | 10.000 | 10.000 | 1,300 |
| 2024-05-23 | 10.010 | 10.010 | 10.000 | 10.000 | 10.000 | 8,300 |
| 2024-05-22 | 10.060 | 10.060 | 9.860 | 10.000 | 10.000 | 63,500 |
| 2024-05-21 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 1,000 |
| 2024-05-17 | 9.900 | 9.940 | 9.840 | 9.940 | 9.940 | 4,300 |
| 2024-05-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 2,300 |
| 2024-05-15 | 9.900 | 9.900 | 9.890 | 9.900 | 9.900 | 3,600 |
| 2024-05-14 | 10.200 | 10.210 | 9.900 | 9.950 | 9.950 | 7,500 |
| 2024-05-13 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 200 |
| 2024-05-10 | 10.100 | 10.120 | 10.040 | 10.040 | 10.040 | 1,600 |
| 2024-05-09 | 9.810 | 10.100 | 9.800 | 10.100 | 10.100 | 5,700 |
| 2024-05-08 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 500 |
| 2024-05-07 | 9.760 | 10.300 | 9.760 | 9.810 | 9.810 | 3,200 |
| 2024-05-06 | 9.800 | 9.910 | 9.800 | 9.910 | 9.910 | 3,100 |
| 2024-05-03 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 700 |
| 2024-05-02 | 9.790 | 9.800 | 9.650 | 9.650 | 9.650 | 900 |
| 2024-05-01 | 9.650 | 9.790 | 9.650 | 9.730 | 9.730 | 6,100 |
| 2024-04-30 | 9.650 | 9.660 | 9.650 | 9.650 | 9.650 | 1,200 |
| 2024-04-29 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 800 |
| 2024-04-26 | 9.800 | 9.850 | 9.690 | 9.690 | 9.690 | 22,000 |
| 2024-04-25 | 9.610 | 9.800 | 9.600 | 9.800 | 9.800 | 7,700 |
| 2024-04-24 | 10.000 | 10.300 | 9.580 | 9.580 | 9.580 | 7,200 |
| 2024-04-23 | 9.640 | 10.100 | 9.640 | 10.000 | 10.000 | 5,100 |
| 2024-04-22 | 9.730 | 9.800 | 9.600 | 9.600 | 9.600 | 7,400 |
| 2024-04-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 6,900 |
| 2024-04-18 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-04-17 | 9.600 | 9.700 | 9.600 | 9.700 | 9.700 | 8,200 |
| 2024-04-16 | 9.670 | 9.670 | 9.600 | 9.640 | 9.640 | 900 |
| 2024-04-15 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 100 |
| 2024-04-12 | 9.620 | 9.620 | 9.600 | 9.600 | 9.600 | 1,400 |
| 2024-04-11 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 600 |
| 2024-04-10 | 9.810 | 9.900 | 9.600 | 9.600 | 9.600 | 600 |
| 2024-04-09 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-04-08 | 9.900 | 9.900 | 9.700 | 9.700 | 9.700 | 400 |
| 2024-04-05 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 200 |
| 2024-04-04 | 9.650 | 9.650 | 9.600 | 9.600 | 9.600 | 700 |
| 2024-04-03 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 200 |
| 2024-04-02 | 9.660 | 9.750 | 9.600 | 9.750 | 9.750 | 2,400 |
| 2024-04-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 400 |
| 2024-03-28 | 9.730 | 9.900 | 9.700 | 9.750 | 9.750 | 5,000 |
| 2024-03-27 | 9.940 | 9.940 | 9.550 | 9.750 | 9.750 | 7,400 |
| 2024-03-26 | 9.550 | 10.040 | 9.550 | 10.040 | 10.040 | 2,000 |
| 2024-03-25 | 9.500 | 9.710 | 9.500 | 9.580 | 9.580 | 300 |
| 2024-03-22 | 9.600 | 9.920 | 9.600 | 9.920 | 9.920 | 3,500 |
| 2024-03-21 | 9.610 | 9.700 | 9.600 | 9.700 | 9.700 | 4,700 |
| 2024-03-20 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 1,000 |
| 2024-03-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-03-18 | 9.750 | 9.750 | 9.560 | 9.750 | 9.750 | 1,500 |
| 2024-03-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-03-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,500 |
| 2024-03-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-03-12 | 10.000 | 10.150 | 9.750 | 9.750 | 9.750 | 19,800 |
| 2024-03-11 | 9.700 | 10.130 | 9.700 | 9.900 | 9.900 | 4,800 |
| 2024-03-08 | 9.510 | 9.600 | 9.510 | 9.600 | 9.600 | 3,200 |
| 2024-03-07 | 9.000 | 9.420 | 8.600 | 9.350 | 9.350 | 5,400 |
| 2024-03-06 | 9.330 | 9.400 | 9.330 | 9.330 | 9.330 | 1,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.