Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.210	13.650	13.200	13.480	13.480	7,500
2025-08-07	13.100	13.440	12.910	13.430	13.430	36,900
2025-08-06	13.420	13.420	13.010	13.010	13.010	18,500
2025-08-05	13.360	13.400	13.070	13.210	13.210	25,800
2025-08-01	12.890	13.100	12.750	13.100	13.100	19,700
2025-07-31	13.020	13.200	13.000	13.000	13.000	20,600
2025-07-30	13.300	13.300	13.050	13.220	13.220	9,600
2025-07-29	13.250	13.400	13.110	13.350	13.350	7,000
2025-07-28	13.400	13.490	13.100	13.100	13.100	12,600
2025-07-25	13.670	13.670	13.000	13.650	13.650	84,200
2025-07-24	13.700	13.710	13.600	13.650	13.650	3,800
2025-07-23	13.800	13.800	13.630	13.800	13.800	3,900
2025-07-22	13.750	13.800	13.520	13.530	13.530	14,600
2025-07-21	13.670	13.700	13.400	13.700	13.700	58,700
2025-07-18	13.800	13.800	13.360	13.370	13.370	8,300
2025-07-17	13.750	13.900	13.600	13.750	13.750	15,600
2025-07-16	13.680	13.750	13.650	13.680	13.680	4,700
2025-07-15	13.900	13.910	13.610	13.610	13.610	10,400
2025-07-14	13.800	14.000	13.770	13.770	13.770	32,000
2025-07-11	14.020	14.100	13.730	13.800	13.800	7,700
2025-07-10	14.000	14.230	13.910	14.000	14.000	7,300
2025-07-09	13.250	14.070	13.250	13.930	13.930	51,900
2025-07-08	13.310	13.320	13.110	13.250	13.250	4,200
2025-07-07	13.200	13.200	13.050	13.080	13.080	3,100
2025-07-04	13.320	13.320	13.000	13.150	13.150	3,600
2025-07-03	13.270	13.280	13.160	13.160	13.160	1,500
2025-07-02	13.320	13.320	13.110	13.160	13.160	4,000
2025-06-30	13.200	13.200	13.100	13.160	13.160	4,200
2025-06-27	13.110	13.140	13.030	13.100	13.100	8,100
2025-06-26	12.660	13.280	12.600	13.210	13.210	21,700
2025-06-25	12.800	12.930	12.520	12.590	12.590	16,100
2025-06-24	12.700	12.880	12.500	12.800	12.800	9,000
2025-06-23	12.520	12.970	12.520	12.580	12.580	6,300
2025-06-20	12.660	13.000	12.660	12.750	12.750	66,200
2025-06-19	12.600	12.950	12.550	12.880	12.880	165,500
2025-06-18	12.600	12.630	12.560	12.570	12.570	5,800
2025-06-17	12.500	12.690	12.450	12.600	12.600	10,400
2025-06-16	12.600	12.850	12.250	12.450	12.450	25,600
2025-06-13	12.480	12.600	12.280	12.460	12.460	8,100
2025-06-12	12.350	12.450	12.220	12.410	12.410	20,500
2025-06-11	12.250	12.310	12.200	12.220	12.220	2,400
2025-06-10	12.300	12.340	12.150	12.250	12.250	10,200
2025-06-09	12.400	12.490	12.300	12.300	12.300	16,500
2025-06-06	12.440	12.600	12.400	12.400	12.400	4,200
2025-06-05	12.670	12.670	12.360	12.460	12.460	5,200
2025-06-04	12.420	12.680	12.230	12.450	12.450	5,000
2025-06-03	12.150	12.500	12.050	12.450	12.450	3,800
2025-06-02	12.250	12.250	11.950	12.050	12.050	7,500
2025-05-30	12.250	12.250	12.200	12.200	12.200	3,400
2025-05-29	12.500	12.500	12.190	12.240	12.240	10,500
2025-05-28	12.330	12.650	12.250	12.370	12.370	4,800
2025-05-27	12.380	12.690	12.100	12.350	12.350	69,600
2025-05-26	12.390	12.410	12.250	12.380	12.380	5,500
2025-05-23	12.250	12.390	11.950	12.300	12.300	38,300
2025-05-22	12.260	12.530	12.170	12.250	12.250	26,000
2025-05-21	12.440	12.440	12.000	12.320	12.320	82,200
2025-05-20	12.000	12.600	11.820	12.400	12.400	20,500
2025-05-16	11.740	12.020	11.700	11.920	11.920	15,400
2025-05-15	11.370	11.600	11.370	11.600	11.600	13,100
2025-05-14	10.900	11.250	10.900	11.250	11.250	9,200

← NewerPage 6 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.