Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	6.350	6.350	6.350	6.350	6.350	0
2023-03-21	6.380	6.380	6.120	6.350	6.350	139,700
2023-03-20	6.450	6.450	6.450	6.450	6.450	100
2023-03-17	6.500	6.500	6.450	6.450	6.450	3,200
2023-03-16	6.630	6.630	6.630	6.630	6.630	800
2023-03-15	6.510	6.510	6.500	6.500	6.500	1,700
2023-03-14	6.450	6.450	6.450	6.450	6.450	0
2023-03-13	6.500	6.500	6.450	6.450	6.450	1,000
2023-03-10	6.950	6.950	6.460	6.460	6.460	34,800
2023-03-09	7.010	7.010	6.950	6.980	6.980	36,900
2023-03-08	7.200	7.200	7.200	7.200	7.200	100
2023-03-07	7.200	7.200	7.200	7.200	7.200	600
2023-03-06	7.200	7.200	7.050	7.200	7.200	800
2023-03-03	6.920	7.160	6.920	7.150	7.150	9,900
2023-03-02	6.790	6.800	6.790	6.800	6.800	38,300
2023-03-01	6.750	6.800	6.670	6.670	6.670	1,500
2023-02-28	6.560	6.750	6.560	6.750	6.750	400
2023-02-27	6.540	6.540	6.450	6.450	6.450	1,100
2023-02-24	6.500	6.500	6.390	6.390	6.390	200
2023-02-23	6.290	6.440	6.150	6.300	6.300	5,500
2023-02-22	6.290	6.410	6.290	6.410	6.410	700
2023-02-21	6.400	6.400	6.400	6.400	6.400	1,000
2023-02-17	6.400	6.400	6.400	6.400	6.400	600
2023-02-16	6.500	6.500	6.490	6.500	6.500	3,600
2023-02-15	6.490	6.500	6.410	6.410	6.410	700
2023-02-14	6.560	6.560	6.500	6.500	6.500	1,000
2023-02-13	6.750	6.750	6.750	6.750	6.750	500
2023-02-10	6.750	6.750	6.710	6.710	6.710	1,400
2023-02-09	6.940	6.940	6.880	6.880	6.880	3,100
2023-02-08	6.940	6.940	6.940	6.940	6.940	0
2023-02-07	6.850	6.940	6.850	6.940	6.940	6,800
2023-02-06	6.770	6.840	6.770	6.840	6.840	300
2023-02-03	6.670	6.790	6.500	6.760	6.760	6,800
2023-02-02	6.430	6.680	6.430	6.630	6.630	79,300
2023-02-01	6.380	6.430	6.380	6.400	6.400	6,400
2023-01-31	6.300	6.430	6.300	6.430	6.430	5,000
2023-01-30	6.250	6.300	6.250	6.300	6.300	4,500
2023-01-27	6.250	6.250	6.100	6.100	6.100	1,800
2023-01-26	6.060	6.240	5.970	6.240	6.240	2,800
2023-01-25	5.960	5.960	5.960	5.960	5.960	200
2023-01-24	5.850	5.860	5.850	5.860	5.860	800
2023-01-23	6.090	6.090	5.860	5.860	5.860	300
2023-01-20	5.600	5.600	5.600	5.600	5.600	0
2023-01-19	5.550	5.600	5.450	5.600	5.600	2,300
2023-01-18	5.550	5.550	5.410	5.410	5.410	1,400
2023-01-17	5.700	5.700	5.550	5.550	5.550	3,100
2023-01-16	5.550	5.550	5.550	5.550	5.550	3,400
2023-01-13	5.550	5.600	5.550	5.600	5.600	800
2023-01-12	5.700	5.700	5.700	5.700	5.700	100
2023-01-11	5.380	5.520	5.380	5.470	5.470	1,900
2023-01-10	5.740	5.740	5.740	5.740	5.740	700
2023-01-09	5.730	5.730	5.730	5.730	5.730	0
2023-01-06	5.930	5.930	5.730	5.730	5.730	1,900
2023-01-05	5.950	5.950	5.950	5.950	5.950	700
2023-01-04	5.850	5.850	5.850	5.850	5.850	100
2023-01-03	5.900	5.900	5.900	5.900	5.900	300
2022-12-30	5.840	5.850	5.840	5.850	5.850	500
2022-12-29	5.600	5.600	5.600	5.600	5.600	9,000
2022-12-28	5.210	5.600	5.210	5.600	5.600	6,400
2022-12-23	5.600	5.600	5.600	5.600	5.600	100

← NewerPage 16 of 22 · 1,261 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.