Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 7.610 | 8.000 | 7.600 | 7.700 | 7.700 | 1,700 |
| 2023-12-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-12-04 | 7.770 | 7.770 | 7.610 | 7.700 | 7.700 | 2,200 |
| 2023-12-01 | 7.940 | 7.990 | 7.870 | 7.870 | 7.870 | 2,000 |
| 2023-11-30 | 7.790 | 7.890 | 7.790 | 7.790 | 7.790 | 400 |
| 2023-11-29 | 7.600 | 7.700 | 7.350 | 7.690 | 7.690 | 8,400 |
| 2023-11-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-11-27 | 7.610 | 7.750 | 7.610 | 7.700 | 7.700 | 1,500 |
| 2023-11-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-11-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-11-22 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 2,500 |
| 2023-11-21 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 3,700 |
| 2023-11-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,700 |
| 2023-11-17 | 8.000 | 8.120 | 8.000 | 8.000 | 8.000 | 9,100 |
| 2023-11-16 | 7.700 | 7.990 | 7.700 | 7.900 | 7.900 | 6,400 |
| 2023-11-15 | 7.600 | 7.700 | 7.590 | 7.610 | 7.610 | 12,800 |
| 2023-11-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,600 |
| 2023-11-13 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 10,400 |
| 2023-11-10 | 7.610 | 7.610 | 7.460 | 7.460 | 7.460 | 1,800 |
| 2023-11-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 100 |
| 2023-11-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 200 |
| 2023-11-07 | 7.730 | 7.770 | 7.730 | 7.770 | 7.770 | 900 |
| 2023-11-06 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 39,100 |
| 2023-11-03 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2023-11-02 | 7.550 | 7.550 | 7.490 | 7.490 | 7.490 | 2,100 |
| 2023-11-01 | 7.490 | 7.600 | 7.490 | 7.600 | 7.600 | 7,600 |
| 2023-10-31 | 7.480 | 7.490 | 7.400 | 7.400 | 7.400 | 3,000 |
| 2023-10-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 200 |
| 2023-10-27 | 7.300 | 7.350 | 7.290 | 7.350 | 7.350 | 9,900 |
| 2023-10-26 | 7.490 | 7.500 | 7.290 | 7.290 | 7.290 | 3,700 |
| 2023-10-25 | 7.370 | 7.400 | 7.310 | 7.400 | 7.400 | 3,800 |
| 2023-10-24 | 7.280 | 7.480 | 7.280 | 7.480 | 7.480 | 4,100 |
| 2023-10-23 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 14,300 |
| 2023-10-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-10-19 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 7,000 |
| 2023-10-18 | 7.330 | 7.330 | 7.300 | 7.300 | 7.300 | 7,400 |
| 2023-10-17 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 800 |
| 2023-10-16 | 7.340 | 7.400 | 7.340 | 7.340 | 7.340 | 2,500 |
| 2023-10-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 700 |
| 2023-10-12 | 7.580 | 7.580 | 7.400 | 7.400 | 7.400 | 2,100 |
| 2023-10-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2023-10-10 | 7.370 | 7.370 | 7.300 | 7.300 | 7.300 | 3,100 |
| 2023-10-06 | 7.370 | 7.370 | 7.350 | 7.350 | 7.350 | 1,900 |
| 2023-10-05 | 7.430 | 7.440 | 7.430 | 7.440 | 7.440 | 500 |
| 2023-10-04 | 7.450 | 7.450 | 7.410 | 7.410 | 7.410 | 3,200 |
| 2023-10-03 | 7.450 | 7.460 | 7.450 | 7.450 | 7.450 | 1,800 |
| 2023-10-02 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2023-09-29 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 100 |
| 2023-09-28 | 7.450 | 7.450 | 7.400 | 7.410 | 7.410 | 1,000 |
| 2023-09-27 | 7.560 | 7.570 | 7.450 | 7.450 | 7.450 | 20,400 |
| 2023-09-26 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-09-25 | 7.850 | 7.850 | 7.840 | 7.840 | 7.840 | 200 |
| 2023-09-22 | 7.740 | 8.000 | 7.740 | 7.940 | 7.940 | 20,600 |
| 2023-09-21 | 8.040 | 8.040 | 7.650 | 7.650 | 7.650 | 200 |
| 2023-09-20 | 8.220 | 8.260 | 8.150 | 8.150 | 8.150 | 27,100 |
| 2023-09-19 | 8.070 | 8.300 | 8.070 | 8.300 | 8.300 | 2,000 |
| 2023-09-18 | 7.590 | 8.070 | 7.500 | 8.070 | 8.070 | 53,100 |
| 2023-09-15 | 7.550 | 7.700 | 7.500 | 7.690 | 7.690 | 6,200 |
| 2023-09-14 | 7.550 | 7.580 | 7.450 | 7.480 | 7.480 | 4,600 |
| 2023-09-13 | 7.560 | 7.560 | 7.450 | 7.500 | 7.500 | 4,900 |
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.