Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 8.950 | 9.050 | 8.850 | 9.030 | 9.030 | 4,400 |
| 2022-04-05 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,600 |
| 2022-04-04 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 500 |
| 2022-04-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2022-03-31 | 8.850 | 9.050 | 8.850 | 9.000 | 9.000 | 7,400 |
| 2022-03-30 | 8.950 | 8.950 | 8.850 | 8.850 | 8.850 | 1,100 |
| 2022-03-29 | 8.910 | 9.000 | 8.900 | 8.900 | 8.900 | 18,900 |
| 2022-03-28 | 8.850 | 9.000 | 8.850 | 8.900 | 8.900 | 7,100 |
| 2022-03-25 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 18,800 |
| 2022-03-24 | 8.990 | 9.000 | 8.920 | 8.920 | 8.920 | 2,800 |
| 2022-03-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 7,200 |
| 2022-03-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 100 |
| 2022-03-21 | 8.840 | 8.840 | 8.800 | 8.800 | 8.800 | 900 |
| 2022-03-18 | 8.850 | 8.870 | 8.850 | 8.860 | 8.860 | 1,200 |
| 2022-03-17 | 8.900 | 9.000 | 8.850 | 8.850 | 8.850 | 19,500 |
| 2022-03-16 | 8.930 | 8.940 | 8.880 | 8.900 | 8.900 | 3,300 |
| 2022-03-15 | 8.780 | 8.850 | 8.760 | 8.770 | 8.770 | 18,200 |
| 2022-03-14 | 8.860 | 9.050 | 8.760 | 8.760 | 8.760 | 17,200 |
| 2022-03-11 | 8.990 | 8.990 | 8.850 | 8.850 | 8.850 | 11,600 |
| 2022-03-10 | 8.760 | 9.050 | 8.630 | 8.850 | 8.850 | 48,100 |
| 2022-03-09 | 8.850 | 9.140 | 8.380 | 8.380 | 8.380 | 15,800 |
| 2022-03-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 400 |
| 2022-03-07 | 9.180 | 9.180 | 8.510 | 8.800 | 8.800 | 9,200 |
| 2022-03-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 100 |
| 2022-03-03 | 9.000 | 9.010 | 9.000 | 9.000 | 9.000 | 26,900 |
| 2022-03-02 | 8.960 | 9.150 | 8.960 | 9.100 | 9.100 | 3,500 |
| 2022-03-01 | 9.000 | 9.000 | 8.990 | 8.990 | 8.990 | 300 |
| 2022-02-28 | 8.990 | 8.990 | 8.800 | 8.990 | 8.990 | 8,600 |
| 2022-02-25 | 8.760 | 9.090 | 8.760 | 9.090 | 9.090 | 1,600 |
| 2022-02-24 | 8.990 | 8.990 | 8.070 | 8.810 | 8.810 | 13,100 |
| 2022-02-23 | 9.070 | 9.070 | 9.000 | 9.000 | 9.000 | 6,400 |
| 2022-02-22 | 9.000 | 9.080 | 9.000 | 9.080 | 9.080 | 18,000 |
| 2022-02-18 | 9.050 | 9.200 | 9.050 | 9.180 | 9.180 | 6,800 |
| 2022-02-17 | 9.050 | 9.180 | 9.000 | 9.180 | 9.180 | 10,900 |
| 2022-02-16 | 9.060 | 9.150 | 9.030 | 9.030 | 9.030 | 7,500 |
| 2022-02-15 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2022-02-14 | 9.180 | 9.180 | 9.150 | 9.160 | 9.160 | 1,000 |
| 2022-02-11 | 9.050 | 9.180 | 9.050 | 9.060 | 9.060 | 10,900 |
| 2022-02-10 | 9.060 | 9.180 | 9.030 | 9.180 | 9.180 | 4,200 |
| 2022-02-09 | 9.160 | 9.400 | 9.160 | 9.400 | 9.400 | 1,300 |
| 2022-02-08 | 9.390 | 9.440 | 9.390 | 9.430 | 9.430 | 2,900 |
| 2022-02-07 | 9.260 | 9.290 | 9.250 | 9.290 | 9.290 | 13,600 |
| 2022-02-04 | 9.320 | 9.320 | 9.270 | 9.270 | 9.270 | 1,700 |
| 2022-02-03 | 9.460 | 9.480 | 9.300 | 9.480 | 9.480 | 800 |
| 2022-02-02 | 9.490 | 9.490 | 9.310 | 9.310 | 9.310 | 800 |
| 2022-02-01 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 7,900 |
| 2022-01-31 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 0 |
| 2022-01-28 | 9.500 | 9.500 | 9.320 | 9.320 | 9.320 | 2,200 |
| 2022-01-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-01-26 | 9.500 | 9.500 | 9.490 | 9.500 | 9.500 | 1,900 |
| 2022-01-25 | 9.490 | 9.500 | 9.490 | 9.500 | 9.500 | 5,100 |
| 2022-01-24 | 9.410 | 9.410 | 9.320 | 9.320 | 9.320 | 8,000 |
| 2022-01-21 | 9.400 | 9.590 | 9.400 | 9.510 | 9.510 | 5,000 |
| 2022-01-20 | 9.740 | 9.740 | 9.590 | 9.600 | 9.600 | 5,200 |
| 2022-01-19 | 9.260 | 10.065 | 9.250 | 9.990 | 9.990 | 17,200 |
| 2022-01-18 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 13,500 |
| 2022-01-17 | 9.190 | 9.480 | 9.190 | 9.420 | 9.420 | 13,100 |
| 2022-01-14 | 9.170 | 9.180 | 9.170 | 9.180 | 9.180 | 400 |
| 2022-01-13 | 9.190 | 9.190 | 9.000 | 9.010 | 9.010 | 1,900 |
| 2022-01-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 500 |
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.