Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	13.100	13.100	12.500	12.580	12.580	29,000
2025-11-03	13.610	13.610	13.060	13.160	13.160	9,800
2025-10-31	12.730	13.550	12.390	13.550	13.550	60,000
2025-10-30	12.690	12.750	12.500	12.750	12.750	15,800
2025-10-29	12.750	12.750	12.600	12.750	12.750	47,400
2025-10-28	12.600	12.750	12.540	12.750	12.750	38,100
2025-10-27	12.800	12.800	12.550	12.600	12.600	6,100
2025-10-24	12.750	12.750	12.680	12.720	12.720	4,900
2025-10-23	12.660	12.740	12.560	12.600	12.600	4,800
2025-10-22	12.550	12.800	12.300	12.310	12.310	59,400
2025-10-21	12.710	13.000	12.600	12.600	12.600	26,600
2025-10-20	13.260	13.260	12.600	12.800	12.800	11,900
2025-10-17	13.200	13.200	12.780	13.000	13.000	56,600
2025-10-16	13.270	13.300	12.950	13.250	13.250	19,100
2025-10-15	13.300	13.300	13.150	13.150	13.150	20,200
2025-10-14	13.270	13.270	13.200	13.200	13.200	7,900
2025-10-10	13.580	13.580	13.270	13.270	13.270	48,500
2025-10-09	13.450	13.510	13.250	13.400	13.400	12,100
2025-10-08	13.550	13.650	13.300	13.630	13.630	14,900
2025-10-07	13.360	13.550	13.300	13.490	13.490	11,600
2025-10-06	13.430	13.450	13.350	13.400	13.400	16,300
2025-10-03	13.670	13.670	13.220	13.310	13.310	9,700
2025-10-02	13.600	13.600	13.210	13.250	13.250	11,100
2025-10-01	13.590	13.680	13.500	13.500	13.500	6,900
2025-09-30	13.100	13.730	13.100	13.610	13.610	20,000
2025-09-29	13.110	13.225	13.000	13.000	13.000	13,100
2025-09-26	13.200	13.250	13.110	13.250	13.250	2,200
2025-09-25	13.100	13.300	13.000	13.300	13.300	8,600
2025-09-24	13.350	13.350	13.100	13.250	13.250	8,500
2025-09-23	13.350	13.480	13.200	13.280	13.280	6,200
2025-09-22	13.330	13.470	13.250	13.420	13.420	6,100
2025-09-19	13.400	13.480	13.300	13.330	13.330	6,100
2025-09-18	13.290	13.360	13.120	13.300	13.300	3,100
2025-09-17	13.150	13.340	13.130	13.280	13.280	6,800
2025-09-16	13.070	13.150	12.940	13.070	13.070	3,900
2025-09-15	13.140	13.210	12.900	13.060	13.060	19,200
2025-09-12	13.050	13.300	13.050	13.100	13.100	12,100
2025-09-11	13.200	13.250	12.990	13.000	13.000	9,000
2025-09-10	12.900	13.240	12.900	13.240	13.240	14,000
2025-09-09	12.910	13.050	12.660	12.750	12.750	16,700
2025-09-08	13.250	13.250	12.830	12.900	12.900	16,300
2025-09-05	12.260	12.800	12.260	12.600	12.600	13,900
2025-09-04	12.900	12.900	12.380	12.500	12.500	35,800
2025-09-03	13.080	13.080	12.720	12.870	12.870	4,300
2025-09-02	12.910	12.910	12.700	12.890	12.890	6,000
2025-08-29	13.090	13.190	12.820	12.900	12.900	11,300
2025-08-28	13.200	13.200	12.930	12.990	12.990	16,900
2025-08-27	12.970	13.200	12.830	13.000	13.000	32,919
2025-08-26	13.100	13.100	12.870	12.870	12.870	5,990
2025-08-25	13.060	13.100	12.850	13.010	13.010	13,313
2025-08-22	13.050	13.200	13.000	13.000	13.000	17,600
2025-08-21	12.950	13.090	12.920	13.000	13.000	9,300
2025-08-20	13.110	13.110	12.930	12.990	12.990	9,600
2025-08-19	13.150	13.230	13.020	13.050	13.050	15,400
2025-08-18	13.150	13.250	13.080	13.080	13.080	15,800
2025-08-15	13.400	13.460	13.150	13.200	13.200	23,900
2025-08-14	13.510	13.560	13.390	13.390	13.390	10,700
2025-08-13	13.500	13.640	13.350	13.510	13.510	12,400
2025-08-12	13.610	13.650	13.450	13.510	13.510	7,600
2025-08-11	13.540	13.700	13.490	13.510	13.510	16,800

← NewerPage 5 of 21 · 1,259 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.