Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.100	19.500	19.100	19.100	19.100	35,400
2026-07-21	18.510	19.525	18.510	19.140	19.140	24,500
2026-07-20	18.770	19.510	18.640	19.000	19.000	91,400
2026-07-17	19.610	19.610	18.690	18.770	18.770	41,100
2026-07-16	22.090	22.090	19.600	19.760	19.760	104,400
2026-07-15	21.170	22.290	21.170	22.080	22.080	44,500
2026-07-14	20.970	21.330	20.920	21.160	21.160	29,100
2026-07-13	20.310	20.900	20.230	20.750	20.750	17,300
2026-07-10	20.280	20.890	20.190	20.640	20.640	15,000
2026-07-09	20.460	20.660	20.410	20.600	20.600	51,000
2026-07-08	19.400	20.200	19.000	20.000	20.000	63,300
2026-07-07	20.970	21.000	19.260	19.640	19.640	92,900
2026-07-06	20.270	20.950	20.200	20.540	20.540	25,500
2026-07-03	20.180	20.560	20.180	20.250	20.250	28,300
2026-07-02	21.420	21.440	20.220	20.410	20.410	100,300
2026-06-30	20.650	21.730	20.650	21.440	21.440	78,200
2026-06-29	20.540	20.660	19.840	20.360	20.360	85,100
2026-06-26	21.510	21.510	20.430	20.430	20.430	63,900
2026-06-25	21.010	22.000	21.000	21.520	21.520	192,300
2026-06-24	21.560	21.590	20.650	21.170	21.170	140,800
2026-06-23	21.560	22.000	21.400	21.650	21.650	120,200
2026-06-22	22.560	22.720	21.630	21.630	21.630	122,100
2026-06-19	22.390	22.740	22.050	22.670	22.670	90,900
2026-06-18	23.170	23.510	22.350	22.590	22.590	223,600
2026-06-17	23.730	24.010	22.710	23.490	23.490	227,900
2026-06-16	24.370	24.920	23.790	23.820	23.820	145,300
2026-06-15	25.610	25.620	23.050	24.720	24.720	346,700
2026-06-12	31.520	31.520	23.500	24.890	24.890	559,700
2026-06-11	27.260	30.300	27.260	29.380	29.380	317,700
2026-06-10	27.680	28.840	26.800	26.810	26.810	121,600
2026-06-09	27.990	29.620	27.475	27.680	27.680	198,400
2026-06-08	29.200	30.080	27.200	27.400	27.400	142,100
2026-06-05	29.960	30.610	28.610	29.090	29.090	103,700
2026-06-04	29.000	30.700	28.610	29.890	29.890	106,400
2026-06-03	31.180	31.180	29.160	29.350	29.350	181,500
2026-06-02	32.000	32.300	30.980	31.100	31.100	120,100
2026-06-01	35.050	35.790	31.280	32.030	32.030	165,200
2026-05-29	35.260	35.500	31.810	33.200	33.200	188,100
2026-05-28	37.330	38.720	34.750	35.260	35.260	231,800
2026-05-27	36.060	36.560	34.590	36.400	36.400	122,200
2026-05-26	35.200	36.640	35.200	35.780	35.780	144,500
2026-05-25	35.760	35.770	33.750	34.490	34.490	110,800
2026-05-22	32.620	34.550	32.400	34.480	34.480	117,300
2026-05-21	31.970	32.140	30.550	32.130	32.130	101,500
2026-05-20	31.500	31.740	30.400	30.860	30.860	205,500
2026-05-19	31.410	32.620	30.600	30.700	30.700	127,300
2026-05-15	30.630	31.140	29.680	31.100	31.100	126,800
2026-05-14	29.650	30.640	29.150	30.390	30.390	82,300
2026-05-13	29.020	29.560	28.250	29.240	29.240	79,800
2026-05-12	29.630	29.630	28.480	28.890	28.890	44,100
2026-05-11	29.500	30.180	29.000	29.120	29.120	123,300
2026-05-08	27.290	29.340	27.260	28.970	28.970	55,000
2026-05-07	27.900	28.040	26.590	27.670	27.670	83,200
2026-05-06	26.540	28.040	26.490	27.810	27.810	39,400
2026-05-05	25.820	27.120	25.820	26.280	26.280	54,000
2026-05-04	26.850	27.300	25.610	25.650	25.650	42,000
2026-05-01	26.880	27.490	26.350	26.760	26.760	30,300
2026-04-30	26.900	27.910	26.180	26.740	26.740	45,600
2026-04-29	27.500	28.760	26.380	26.890	26.890	56,600
2026-04-28	28.810	28.810	27.180	27.370	27.370	62,200

← NewerPage 2 of 3 · 126 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.