Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.000	7.000	7.000	7.000	7.000	3,200
2023-06-14	6.750	7.090	6.600	6.710	6.710	63,100
2023-06-13	6.750	6.750	6.750	6.750	6.750	800
2023-06-12	6.700	6.800	6.650	6.750	6.750	1,800
2023-06-09	6.650	6.650	6.650	6.650	6.650	600
2023-06-08	6.600	6.600	6.600	6.600	6.600	100
2023-06-07	6.600	6.600	6.600	6.600	6.600	4,000
2023-06-06	6.650	6.650	6.600	6.600	6.600	200
2023-06-05	6.750	6.750	6.750	6.750	6.750	0
2023-06-02	6.750	6.750	6.750	6.750	6.750	200
2023-06-01	6.680	6.680	6.680	6.680	6.680	0
2023-05-31	6.680	6.680	6.680	6.680	6.680	800
2023-05-30	6.600	6.650	6.600	6.650	6.650	2,300
2023-05-29	6.700	6.700	6.700	6.700	6.700	1,500
2023-05-26	6.610	6.690	6.600	6.650	6.650	2,200
2023-05-25	6.560	6.600	6.560	6.600	6.600	3,600
2023-05-24	6.610	6.610	6.600	6.600	6.600	8,300
2023-05-23	6.600	6.600	6.600	6.600	6.600	300
2023-05-19	6.450	6.450	6.450	6.450	6.450	400
2023-05-18	6.450	6.450	6.350	6.350	6.350	2,300
2023-05-17	6.700	6.700	6.450	6.450	6.450	5,700
2023-05-16	6.500	6.500	6.500	6.500	6.500	200
2023-05-15	6.650	6.650	6.450	6.550	6.550	900
2023-05-12	6.500	6.530	6.500	6.530	6.530	700
2023-05-11	6.160	6.390	6.100	6.390	6.390	6,500
2023-05-10	6.180	6.280	6.180	6.280	6.280	1,300
2023-05-09	6.120	6.120	6.000	6.000	6.000	12,500
2023-05-08	6.160	6.170	6.100	6.170	6.170	3,100
2023-05-05	6.160	6.170	6.100	6.100	6.100	5,700
2023-05-04	6.100	6.110	6.100	6.110	6.110	2,700
2023-05-03	6.020	6.420	6.020	6.100	6.100	3,500
2023-05-02	6.250	6.300	6.250	6.250	6.250	2,800
2023-05-01	6.480	6.480	6.280	6.300	6.300	2,600
2023-04-28	6.390	6.390	6.280	6.280	6.280	800
2023-04-27	6.490	6.500	6.450	6.450	6.450	500
2023-04-26	6.500	6.500	6.500	6.500	6.500	1,500
2023-04-25	6.510	6.530	6.510	6.520	6.520	800
2023-04-24	6.550	6.550	6.550	6.550	6.550	3,600
2023-04-21	6.400	6.400	6.400	6.400	6.400	100
2023-04-20	6.700	6.700	6.500	6.500	6.500	400
2023-04-19	6.500	6.500	6.500	6.500	6.500	300
2023-04-18	6.400	6.400	6.400	6.400	6.400	1,400
2023-04-17	6.390	6.390	6.380	6.390	6.390	6,600
2023-04-14	6.200	6.200	6.200	6.200	6.200	2,200
2023-04-13	6.000	6.200	6.000	6.200	6.200	800
2023-04-12	6.510	6.510	6.000	6.000	6.000	5,700
2023-04-11	6.600	6.600	6.600	6.600	6.600	200
2023-04-10	7.220	7.220	6.590	6.590	6.590	1,400
2023-04-06	6.400	6.700	6.400	6.700	6.700	2,500
2023-04-05	6.460	6.460	6.460	6.460	6.460	100
2023-04-04	6.520	6.520	6.300	6.360	6.360	7,300
2023-04-03	6.600	6.770	6.450	6.450	6.450	6,600
2023-03-31	6.330	6.500	6.330	6.500	6.500	35,800
2023-03-30	6.260	6.260	6.260	6.260	6.260	1,800
2023-03-29	6.350	6.350	6.010	6.010	6.010	3,200
2023-03-28	5.990	5.990	5.990	5.990	5.990	0
2023-03-27	5.900	6.100	5.890	5.990	5.990	2,600
2023-03-24	6.250	6.250	5.580	6.000	6.000	94,700
2023-03-23	6.300	6.350	6.270	6.350	6.350	12,900
2023-03-22	6.350	6.350	6.350	6.350	6.350	0

← NewerPage 15 of 21 · 1,260 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.