Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	19.760	19.760	19.150	19.510	19.510	49,800
2026-01-29	20.000	20.000	18.750	19.750	19.750	67,300
2026-01-28	17.990	19.550	17.750	19.550	19.550	35,300
2026-01-27	17.950	18.220	17.650	17.940	17.940	15,600
2026-01-26	17.930	18.200	17.380	17.640	17.640	34,200
2026-01-23	18.020	18.365	17.650	17.930	17.930	22,400
2026-01-22	16.980	17.885	16.790	17.690	17.690	42,700
2026-01-21	16.560	16.890	16.370	16.890	16.890	19,600
2026-01-20	16.900	16.900	16.380	16.740	16.740	18,800
2026-01-19	16.980	16.980	16.350	16.900	16.900	11,500
2026-01-16	16.500	16.980	16.230	16.670	16.670	40,500
2026-01-15	16.160	16.640	15.780	16.310	16.310	21,600
2026-01-14	16.500	16.500	15.740	16.150	16.150	13,500
2026-01-13	16.500	16.900	16.160	16.400	16.400	32,800
2026-01-12	16.180	16.500	16.000	16.500	16.500	39,800
2026-01-09	15.800	16.120	15.450	16.120	16.120	53,800
2026-01-08	15.840	15.840	15.280	15.500	15.500	21,100
2026-01-07	16.000	16.050	15.550	15.600	15.600	11,300
2026-01-06	16.330	16.330	15.800	16.190	16.190	17,900
2026-01-05	15.640	16.640	15.330	16.140	16.140	54,000
2026-01-02	15.580	15.590	15.350	15.540	15.540	6,700
2025-12-31	15.740	15.740	15.300	15.440	15.440	12,800
2025-12-30	15.690	15.750	15.400	15.750	15.750	45,300
2025-12-29	15.740	15.740	15.330	15.650	15.650	175,200
2025-12-24	15.940	15.940	15.350	15.510	15.510	3,200
2025-12-23	15.880	15.880	15.410	15.600	15.600	22,000
2025-12-22	15.130	16.120	15.000	15.850	15.850	328,300
2025-12-19	14.990	15.090	14.840	15.000	15.000	21,000
2025-12-18	14.500	14.880	14.350	14.850	14.850	51,500
2025-12-17	14.540	14.850	14.370	14.400	14.400	12,900
2025-12-16	14.100	14.560	14.100	14.490	14.490	26,237
2025-12-15	14.550	14.860	14.000	14.180	14.180	22,520
2025-12-12	14.500	14.600	14.020	14.350	14.350	22,600
2025-12-11	14.490	14.620	13.980	14.350	14.350	152,300
2025-12-10	13.110	14.500	13.110	14.500	14.500	134,700
2025-12-09	12.950	13.250	12.910	13.250	13.250	20,830
2025-12-08	13.470	13.470	12.730	12.800	12.800	25,385
2025-12-05	12.400	13.500	12.210	13.500	13.500	42,100
2025-12-04	12.600	12.600	12.280	12.460	12.460	15,400
2025-12-03	12.740	12.740	12.200	12.700	12.700	7,300
2025-12-02	12.300	12.750	12.170	12.750	12.750	9,100
2025-12-01	12.300	12.400	11.910	12.220	12.220	21,600
2025-11-28	12.440	12.440	11.970	12.110	12.110	8,200
2025-11-27	12.200	12.440	11.790	12.400	12.400	111,900
2025-11-26	12.670	12.670	12.170	12.180	12.180	15,100
2025-11-25	12.720	12.720	12.310	12.650	12.650	7,200
2025-11-24	12.520	12.850	12.420	12.760	12.760	17,800
2025-11-21	13.000	13.150	12.510	12.520	12.520	6,500
2025-11-20	12.160	13.000	12.160	13.000	13.000	17,800
2025-11-19	12.200	12.280	12.010	12.110	12.110	42,900
2025-11-18	12.510	12.510	12.030	12.200	12.200	8,200
2025-11-17	12.280	12.500	12.020	12.500	12.500	15,800
2025-11-14	12.440	12.440	12.070	12.280	12.280	9,800
2025-11-13	12.210	12.500	12.050	12.460	12.460	48,400
2025-11-12	13.250	13.250	12.000	12.620	12.620	41,000
2025-11-11	12.800	13.440	12.650	13.440	13.440	4,400
2025-11-10	12.940	12.940	12.500	12.800	12.800	7,700
2025-11-07	12.450	12.670	12.190	12.660	12.660	46,500
2025-11-06	12.870	12.870	12.340	12.440	12.440	21,500
2025-11-05	12.850	12.960	12.490	12.900	12.900	11,800

← NewerPage 4 of 5 · 252 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.