Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.100	11.100	10.810	11.000	11.000	8,700
2025-05-12	10.300	11.050	10.300	10.900	10.900	14,800
2025-05-09	10.740	10.740	10.280	10.380	10.380	3,000
2025-05-08	10.320	10.720	10.320	10.720	10.720	10,500
2025-05-07	10.200	10.420	10.150	10.330	10.330	5,500
2025-05-06	10.560	10.560	10.000	10.100	10.100	18,800
2025-05-05	10.200	10.380	9.990	10.190	10.190	82,300
2025-05-02	10.530	10.530	10.200	10.270	10.270	34,100
2025-05-01	10.500	10.500	10.400	10.500	10.500	2,000
2025-04-30	10.250	10.360	10.240	10.360	10.360	3,400
2025-04-29	10.010	10.630	10.010	10.630	10.630	1,700
2025-04-28	10.350	10.350	10.000	10.000	10.000	4,200
2025-04-25	10.310	10.470	10.300	10.350	10.350	12,100
2025-04-24	10.250	10.310	10.040	10.240	10.240	13,100
2025-04-23	10.200	10.200	10.050	10.100	10.100	9,100
2025-04-22	10.100	10.400	10.020	10.020	10.020	3,300
2025-04-21	10.250	10.280	10.000	10.000	10.000	10,900
2025-04-17	10.050	10.250	10.040	10.250	10.250	4,600
2025-04-16	10.380	10.550	10.000	10.070	10.070	20,400
2025-04-15	10.440	10.440	10.190	10.370	10.370	11,600
2025-04-14	9.500	10.250	9.500	9.950	9.950	16,300
2025-04-11	9.150	9.350	9.150	9.350	9.350	5,400
2025-04-10	9.670	9.670	9.090	9.300	9.300	5,100
2025-04-09	9.400	10.710	9.400	9.770	9.770	4,500
2025-04-08	9.480	9.550	9.360	9.400	9.400	5,800
2025-04-07	9.550	9.550	9.240	9.240	9.240	2,400
2025-04-04	9.000	9.740	9.000	9.710	9.710	12,800
2025-04-03	10.550	10.550	10.050	10.200	10.200	7,400
2025-04-02	10.510	10.590	10.510	10.550	10.550	3,800
2025-04-01	10.700	10.800	10.390	10.500	10.500	9,300
2025-03-31	10.700	10.800	10.690	10.700	10.700	2,400
2025-03-28	10.900	10.900	10.700	10.700	10.700	4,100
2025-03-27	10.990	11.150	10.850	11.050	11.050	11,800
2025-03-26	11.030	11.110	11.000	11.000	11.000	9,100
2025-03-25	11.140	11.170	11.040	11.130	11.130	73,800
2025-03-24	11.290	11.290	10.980	11.040	11.040	5,300
2025-03-21	10.860	11.010	10.860	10.960	10.960	43,700
2025-03-20	11.300	11.300	10.960	10.960	10.960	600
2025-03-19	10.860	11.000	10.800	11.000	11.000	4,000
2025-03-18	10.960	11.100	10.900	10.990	10.990	7,700
2025-03-17	11.120	11.120	10.720	11.000	11.000	18,400
2025-03-14	11.490	11.490	10.780	11.020	11.020	4,200
2025-03-13	11.180	11.300	10.870	10.870	10.870	8,200
2025-03-12	11.550	11.550	10.880	11.010	11.010	4,300
2025-03-11	10.520	11.780	10.520	11.210	11.210	26,100
2025-03-10	10.650	10.650	10.350	10.420	10.420	9,700
2025-03-07	10.760	11.020	10.430	10.720	10.720	17,800
2025-03-06	11.740	11.740	10.780	11.000	11.000	10,900
2025-03-05	10.950	11.350	10.950	11.300	11.300	19,900
2025-03-04	10.910	11.010	10.200	10.850	10.850	16,900
2025-03-03	11.340	11.340	10.980	11.000	11.000	8,900
2025-02-28	11.650	11.650	11.500	11.500	11.500	3,100
2025-02-27	11.940	11.940	11.500	11.650	11.650	14,600
2025-02-26	11.820	11.820	11.800	11.800	11.800	1,600
2025-02-25	11.950	12.030	11.650	11.810	11.810	9,600
2025-02-24	11.720	12.470	11.720	12.250	12.250	14,900
2025-02-21	12.100	12.100	11.910	12.050	12.050	1,600
2025-02-20	12.090	12.100	11.900	12.100	12.100	1,400
2025-02-19	11.910	11.920	11.910	11.910	11.910	500
2025-02-18	11.890	12.200	11.800	12.200	12.200	95,500

← NewerPage 7 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.