Stack Capital Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	7.560	7.760	7.360	7.600	7.600	4,500
2023-09-11	7.970	8.070	7.550	7.550	7.550	8,500
2023-09-08	7.540	8.070	7.520	7.650	7.650	11,900
2023-09-07	7.300	7.480	7.200	7.480	7.480	5,600
2023-09-06	7.060	7.200	7.060	7.200	7.200	800
2023-09-05	6.900	6.900	6.900	6.900	6.900	200
2023-09-01	6.980	6.990	6.980	6.990	6.990	300
2023-08-31	6.900	6.900	6.900	6.900	6.900	200
2023-08-30	6.850	6.900	6.850	6.900	6.900	1,100
2023-08-29	6.660	6.760	6.660	6.760	6.760	600
2023-08-28	6.650	6.650	6.500	6.600	6.600	17,600
2023-08-25	6.750	6.750	6.750	6.750	6.750	0
2023-08-24	6.850	6.850	6.750	6.750	6.750	800
2023-08-23	6.700	6.700	6.700	6.700	6.700	0
2023-08-22	6.700	6.700	6.700	6.700	6.700	0
2023-08-21	6.690	6.700	6.690	6.700	6.700	200
2023-08-18	6.940	6.940	6.500	6.600	6.600	4,600
2023-08-17	6.780	6.850	6.740	6.850	6.850	3,300
2023-08-16	6.740	6.880	6.690	6.880	6.880	1,300
2023-08-15	6.800	6.800	6.740	6.740	6.740	1,700
2023-08-14	6.740	6.740	6.740	6.740	6.740	1,000
2023-08-11	6.630	6.640	6.630	6.630	6.630	700
2023-08-10	6.750	6.750	6.700	6.700	6.700	1,700
2023-08-09	6.690	6.750	6.690	6.750	6.750	1,300
2023-08-08	6.630	6.630	6.630	6.630	6.630	0
2023-08-04	6.990	6.990	6.630	6.630	6.630	2,800
2023-08-03	6.600	6.830	6.600	6.830	6.830	200
2023-08-02	6.990	7.000	6.470	6.580	6.580	3,400
2023-08-01	6.940	6.960	6.790	6.950	6.950	1,700
2023-07-31	6.580	6.850	6.580	6.850	6.850	17,500
2023-07-28	6.480	6.480	6.480	6.480	6.480	200
2023-07-27	6.400	6.400	6.390	6.390	6.390	2,500
2023-07-26	6.300	6.300	6.200	6.300	6.300	1,800
2023-07-25	6.390	6.390	6.350	6.350	6.350	1,500
2023-07-24	6.500	6.500	6.180	6.210	6.210	41,100
2023-07-21	6.500	6.500	6.500	6.500	6.500	0
2023-07-20	6.600	6.600	6.500	6.500	6.500	1,000
2023-07-19	6.820	6.850	6.750	6.850	6.850	6,600
2023-07-18	6.810	6.810	6.810	6.810	6.810	200
2023-07-17	6.940	6.940	6.940	6.940	6.940	0
2023-07-14	6.930	6.940	6.930	6.940	6.940	1,900
2023-07-13	6.800	6.890	6.800	6.890	6.890	2,400
2023-07-12	6.700	6.800	6.700	6.800	6.800	2,300
2023-07-11	6.710	6.720	6.600	6.600	6.600	4,700
2023-07-10	6.990	6.990	6.990	6.990	6.990	200
2023-07-07	6.810	6.870	6.810	6.870	6.870	900
2023-07-06	6.800	6.800	6.800	6.800	6.800	1,700
2023-07-05	6.800	6.800	6.800	6.800	6.800	1,700
2023-07-04	6.800	6.800	6.800	6.800	6.800	0
2023-06-30	6.850	6.850	6.800	6.800	6.800	5,700
2023-06-29	6.750	6.750	6.750	6.750	6.750	2,900
2023-06-28	6.750	6.770	6.740	6.750	6.750	6,800
2023-06-27	6.920	6.920	6.900	6.900	6.900	2,400
2023-06-26	7.090	7.090	6.950	6.960	6.960	800
2023-06-23	7.000	7.000	6.950	6.950	6.950	6,200
2023-06-22	7.090	7.090	6.900	7.050	7.050	11,200
2023-06-21	7.000	7.000	7.000	7.000	7.000	500
2023-06-20	7.000	7.000	6.950	7.000	7.000	3,700
2023-06-19	7.070	7.070	7.070	7.070	7.070	0
2023-06-16	6.890	7.070	6.840	7.070	7.070	4,600

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.