Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 300 |
| 2024-03-04 | 9.200 | 9.560 | 9.200 | 9.560 | 9.560 | 8,200 |
| 2024-03-01 | 9.000 | 9.030 | 9.000 | 9.030 | 9.030 | 1,800 |
| 2024-02-29 | 9.150 | 9.150 | 8.700 | 9.000 | 9.000 | 3,000 |
| 2024-02-28 | 9.190 | 9.200 | 9.190 | 9.200 | 9.200 | 500 |
| 2024-02-27 | 9.050 | 9.120 | 9.050 | 9.120 | 9.120 | 800 |
| 2024-02-26 | 9.000 | 9.120 | 8.970 | 9.120 | 9.120 | 14,600 |
| 2024-02-23 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 8,600 |
| 2024-02-22 | 9.100 | 9.150 | 9.000 | 9.090 | 9.090 | 7,700 |
| 2024-02-21 | 8.570 | 8.850 | 8.570 | 8.850 | 8.850 | 3,200 |
| 2024-02-20 | 8.780 | 8.840 | 8.640 | 8.680 | 8.680 | 600 |
| 2024-02-16 | 8.700 | 8.700 | 8.510 | 8.690 | 8.690 | 3,400 |
| 2024-02-15 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 2,500 |
| 2024-02-14 | 8.800 | 8.890 | 8.610 | 8.890 | 8.890 | 1,500 |
| 2024-02-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,800 |
| 2024-02-12 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 6,800 |
| 2024-02-09 | 9.000 | 9.000 | 8.760 | 8.760 | 8.760 | 1,800 |
| 2024-02-08 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 2,900 |
| 2024-02-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,300 |
| 2024-02-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 4,400 |
| 2024-02-05 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1,600 |
| 2024-02-02 | 9.180 | 9.190 | 9.180 | 9.190 | 9.190 | 500 |
| 2024-02-01 | 9.180 | 9.250 | 9.180 | 9.250 | 9.250 | 8,400 |
| 2024-01-31 | 9.200 | 9.200 | 9.180 | 9.180 | 9.180 | 3,100 |
| 2024-01-30 | 9.380 | 9.380 | 9.190 | 9.190 | 9.190 | 1,600 |
| 2024-01-29 | 9.180 | 9.350 | 9.180 | 9.350 | 9.350 | 2,200 |
| 2024-01-26 | 8.870 | 9.070 | 8.870 | 9.070 | 9.070 | 1,000 |
| 2024-01-25 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 1,600 |
| 2024-01-24 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 300 |
| 2024-01-23 | 8.750 | 9.000 | 8.740 | 9.000 | 9.000 | 30,800 |
| 2024-01-22 | 8.500 | 8.750 | 8.500 | 8.740 | 8.740 | 3,700 |
| 2024-01-19 | 8.150 | 8.470 | 8.150 | 8.400 | 8.400 | 2,800 |
| 2024-01-18 | 8.140 | 8.150 | 8.130 | 8.150 | 8.150 | 10,000 |
| 2024-01-17 | 8.180 | 8.180 | 8.100 | 8.100 | 8.100 | 2,600 |
| 2024-01-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 300 |
| 2024-01-15 | 8.510 | 8.510 | 8.150 | 8.150 | 8.150 | 1,400 |
| 2024-01-12 | 8.620 | 8.620 | 8.530 | 8.530 | 8.530 | 300 |
| 2024-01-11 | 9.070 | 9.070 | 8.600 | 8.600 | 8.600 | 1,300 |
| 2024-01-10 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-01-09 | 8.490 | 8.950 | 8.490 | 8.860 | 8.860 | 8,200 |
| 2024-01-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 200 |
| 2024-01-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 100 |
| 2024-01-04 | 8.360 | 8.700 | 8.360 | 8.650 | 8.650 | 2,100 |
| 2024-01-03 | 8.180 | 8.180 | 8.150 | 8.150 | 8.150 | 1,100 |
| 2024-01-02 | 8.540 | 8.540 | 8.220 | 8.220 | 8.220 | 1,800 |
| 2023-12-29 | 8.560 | 8.640 | 8.560 | 8.640 | 8.640 | 1,600 |
| 2023-12-28 | 8.560 | 8.760 | 8.560 | 8.750 | 8.750 | 800 |
| 2023-12-27 | 8.920 | 8.920 | 8.820 | 8.820 | 8.820 | 300 |
| 2023-12-22 | 8.550 | 9.100 | 8.295 | 9.020 | 9.020 | 10,300 |
| 2023-12-21 | 8.000 | 8.450 | 8.000 | 8.450 | 8.450 | 2,500 |
| 2023-12-20 | 8.000 | 8.090 | 8.000 | 8.090 | 8.090 | 6,700 |
| 2023-12-19 | 8.150 | 8.150 | 7.860 | 7.960 | 7.960 | 3,900 |
| 2023-12-18 | 7.900 | 8.130 | 7.900 | 8.130 | 8.130 | 2,400 |
| 2023-12-15 | 7.720 | 7.720 | 7.650 | 7.690 | 7.690 | 16,200 |
| 2023-12-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,100 |
| 2023-12-13 | 7.750 | 7.900 | 7.750 | 7.850 | 7.850 | 40,200 |
| 2023-12-12 | 7.250 | 7.650 | 7.250 | 7.650 | 7.650 | 400 |
| 2023-12-11 | 7.400 | 7.400 | 7.050 | 7.250 | 7.250 | 6,600 |
| 2023-12-08 | 7.500 | 7.700 | 7.500 | 7.500 | 7.500 | 1,200 |
| 2023-12-07 | 7.600 | 7.700 | 7.350 | 7.700 | 7.700 | 42,100 |
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.