Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.810	28.810	27.180	27.370	27.370	62,200
2026-04-27	29.260	29.260	28.060	28.520	28.520	35,500
2026-04-24	29.940	29.940	28.620	29.100	29.100	90,800
2026-04-23	28.730	29.840	28.530	29.360	29.360	128,200
2026-04-22	28.860	29.200	28.110	28.320	28.320	97,000
2026-04-21	27.690	28.500	27.260	28.200	28.200	55,800
2026-04-20	26.790	27.840	26.440	27.790	27.790	73,200
2026-04-17	26.580	26.920	26.140	26.470	26.470	59,000
2026-04-16	25.930	26.310	25.200	26.310	26.310	61,800
2026-04-15	26.500	26.540	25.390	25.720	25.720	48,800
2026-04-14	26.950	27.230	25.690	26.040	26.040	101,000
2026-04-13	25.000	28.000	24.960	25.690	25.690	167,900
2026-04-10	25.490	26.440	24.500	25.000	25.000	112,100
2026-04-09	26.000	26.240	25.000	25.190	25.190	85,000
2026-04-08	29.500	29.500	25.050	25.140	25.140	182,900
2026-04-07	20.990	23.740	20.990	23.690	23.690	178,300
2026-04-06	20.790	20.830	20.200	20.500	20.500	34,100
2026-04-02	20.590	21.000	19.980	20.580	20.580	46,000
2026-04-01	19.270	20.250	19.270	20.250	20.250	49,100
2026-03-31	18.720	20.000	18.600	19.400	19.400	91,000
2026-03-30	18.600	19.490	18.100	18.100	18.100	52,200
2026-03-27	18.460	18.750	17.800	18.340	18.340	41,000
2026-03-26	19.040	19.280	18.210	18.600	18.600	108,800
2026-03-25	18.810	19.890	18.500	19.080	19.080	207,200
2026-03-24	19.580	19.870	19.000	19.100	19.100	12,800
2026-03-23	19.390	20.000	19.100	19.510	19.510	11,700
2026-03-20	19.990	20.280	18.850	19.320	19.320	31,800
2026-03-19	21.990	21.990	19.610	19.990	19.990	43,800
2026-03-18	20.220	21.360	20.220	20.890	20.890	172,700
2026-03-17	19.540	20.330	19.510	19.990	19.990	18,500
2026-03-16	18.600	19.590	18.590	19.440	19.440	19,100
2026-03-13	18.520	19.600	18.500	18.840	18.840	34,000
2026-03-12	20.400	20.400	18.235	18.320	18.320	48,200
2026-03-11	20.400	20.600	19.900	20.440	20.440	64,500
2026-03-10	19.740	20.880	19.390	20.450	20.450	32,587
2026-03-09	19.490	19.490	18.400	19.400	19.400	28,362
2026-03-06	19.600	19.600	19.210	19.450	19.450	30,900
2026-03-05	19.390	19.590	19.000	19.590	19.590	20,300
2026-03-04	19.000	19.500	18.990	19.250	19.250	24,800
2026-03-03	19.430	19.440	18.640	19.000	19.000	13,600
2026-03-02	18.650	20.000	18.540	19.410	19.410	44,500
2026-02-27	18.590	18.850	18.130	18.540	18.540	14,200
2026-02-26	18.760	18.760	18.060	18.060	18.060	11,100
2026-02-25	18.200	18.810	18.050	18.600	18.600	12,200
2026-02-24	18.790	18.790	17.910	18.220	18.220	23,100
2026-02-23	18.520	18.520	17.635	18.070	18.070	36,300
2026-02-20	18.650	18.780	18.020	18.020	18.020	21,100
2026-02-19	18.850	18.850	18.200	18.260	18.260	23,700
2026-02-18	19.270	19.270	18.700	18.850	18.850	12,000
2026-02-17	19.700	19.700	18.660	18.920	18.920	13,400
2026-02-13	18.510	19.680	18.510	19.460	19.460	13,500
2026-02-12	18.750	18.850	18.500	18.540	18.540	19,900
2026-02-11	19.050	19.050	18.500	18.840	18.840	10,800
2026-02-10	18.900	19.300	18.900	19.200	19.200	10,000
2026-02-09	18.950	19.350	18.510	19.350	19.350	14,800
2026-02-06	18.240	19.100	18.240	19.040	19.040	18,800
2026-02-05	19.150	19.150	18.300	18.820	18.820	31,700
2026-02-04	19.200	19.600	18.750	19.500	19.500	38,900
2026-02-03	20.250	20.250	18.580	18.990	18.990	59,700
2026-02-02	19.640	20.020	18.330	20.020	20.020	36,100

← NewerPage 3 of 21 · 1,255 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.