Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 6.910 | 6.990 | 6.600 | 6.990 | 6.990 | 10,900 |
| 2022-06-30 | 7.000 | 7.180 | 7.000 | 7.000 | 7.000 | 12,400 |
| 2022-06-29 | 7.000 | 7.200 | 6.980 | 7.100 | 7.100 | 50,400 |
| 2022-06-28 | 6.900 | 7.055 | 6.900 | 7.000 | 7.000 | 2,800 |
| 2022-06-27 | 7.000 | 7.190 | 6.970 | 7.000 | 7.000 | 4,100 |
| 2022-06-24 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 1,500 |
| 2022-06-23 | 7.070 | 7.080 | 6.900 | 6.950 | 6.950 | 1,100 |
| 2022-06-22 | 7.010 | 7.030 | 6.900 | 6.900 | 6.900 | 6,900 |
| 2022-06-21 | 6.990 | 7.110 | 6.950 | 7.100 | 7.100 | 1,300 |
| 2022-06-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 |
| 2022-06-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-06-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2022-06-15 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 600 |
| 2022-06-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-06-13 | 7.160 | 7.160 | 6.800 | 7.100 | 7.100 | 139,600 |
| 2022-06-10 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 800 |
| 2022-06-09 | 7.200 | 7.250 | 7.180 | 7.200 | 7.200 | 419,500 |
| 2022-06-08 | 7.280 | 7.280 | 7.220 | 7.220 | 7.220 | 4,800 |
| 2022-06-07 | 7.440 | 7.490 | 7.350 | 7.350 | 7.350 | 2,100 |
| 2022-06-06 | 7.380 | 7.380 | 7.370 | 7.380 | 7.380 | 1,500 |
| 2022-06-03 | 7.390 | 7.400 | 7.280 | 7.330 | 7.330 | 3,000 |
| 2022-06-02 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2022-06-01 | 7.510 | 7.510 | 7.505 | 7.505 | 7.505 | 600 |
| 2022-05-31 | 7.410 | 7.750 | 7.405 | 7.500 | 7.500 | 5,800 |
| 2022-05-30 | 7.400 | 7.540 | 7.250 | 7.390 | 7.390 | 9,600 |
| 2022-05-27 | 7.420 | 7.420 | 7.390 | 7.390 | 7.390 | 200 |
| 2022-05-26 | 7.350 | 7.420 | 7.250 | 7.250 | 7.250 | 2,000 |
| 2022-05-25 | 7.380 | 7.380 | 7.210 | 7.210 | 7.210 | 800 |
| 2022-05-24 | 7.400 | 7.410 | 7.400 | 7.400 | 7.400 | 2,100 |
| 2022-05-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,100 |
| 2022-05-19 | 7.290 | 7.500 | 7.290 | 7.420 | 7.420 | 11,700 |
| 2022-05-18 | 7.540 | 7.550 | 7.220 | 7.230 | 7.230 | 5,000 |
| 2022-05-17 | 7.490 | 7.540 | 7.450 | 7.450 | 7.450 | 23,800 |
| 2022-05-16 | 7.515 | 7.515 | 7.200 | 7.260 | 7.260 | 6,900 |
| 2022-05-13 | 8.490 | 8.490 | 7.300 | 7.440 | 7.440 | 10,900 |
| 2022-05-12 | 7.600 | 7.710 | 7.260 | 7.600 | 7.600 | 7,500 |
| 2022-05-11 | 7.990 | 7.990 | 7.650 | 7.750 | 7.750 | 37,800 |
| 2022-05-10 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 9,900 |
| 2022-05-09 | 7.910 | 7.910 | 7.750 | 7.810 | 7.810 | 18,600 |
| 2022-05-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 800 |
| 2022-05-05 | 7.850 | 8.050 | 7.850 | 7.900 | 7.900 | 2,700 |
| 2022-05-04 | 8.210 | 8.210 | 8.030 | 8.160 | 8.160 | 2,200 |
| 2022-05-03 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 5,100 |
| 2022-05-02 | 8.000 | 8.440 | 7.950 | 8.440 | 8.440 | 7,700 |
| 2022-04-29 | 7.650 | 7.650 | 7.580 | 7.650 | 7.650 | 15,100 |
| 2022-04-28 | 7.600 | 7.750 | 7.400 | 7.600 | 7.600 | 7,100 |
| 2022-04-27 | 7.750 | 7.750 | 7.490 | 7.750 | 7.750 | 46,700 |
| 2022-04-26 | 8.130 | 8.130 | 7.620 | 7.630 | 7.630 | 2,700 |
| 2022-04-25 | 8.540 | 8.540 | 8.090 | 8.090 | 8.090 | 5,400 |
| 2022-04-22 | 8.450 | 8.450 | 8.410 | 8.410 | 8.410 | 1,600 |
| 2022-04-21 | 8.650 | 8.750 | 8.640 | 8.640 | 8.640 | 1,900 |
| 2022-04-20 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 1,600 |
| 2022-04-19 | 8.800 | 8.800 | 8.610 | 8.620 | 8.620 | 600 |
| 2022-04-18 | 8.950 | 8.950 | 8.890 | 8.890 | 8.890 | 1,800 |
| 2022-04-14 | 8.850 | 9.060 | 8.850 | 8.900 | 8.900 | 5,100 |
| 2022-04-13 | 8.950 | 8.950 | 8.800 | 8.850 | 8.850 | 28,600 |
| 2022-04-12 | 8.860 | 8.920 | 8.290 | 8.920 | 8.920 | 42,900 |
| 2022-04-11 | 8.860 | 8.920 | 8.850 | 8.850 | 8.850 | 5,100 |
| 2022-04-08 | 8.900 | 8.960 | 8.850 | 8.850 | 8.850 | 23,800 |
| 2022-04-07 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 300 |
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.