Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.010	12.010	11.760	11.890	11.890	1,600
2025-02-13	11.840	12.030	11.750	11.920	11.920	18,800
2025-02-12	11.340	11.750	11.340	11.750	11.750	58,100
2025-02-11	11.460	11.460	11.300	11.360	11.360	11,100
2025-02-10	11.510	11.550	11.450	11.450	11.450	2,200
2025-02-07	11.750	11.750	11.750	11.750	11.750	0
2025-02-06	11.600	11.750	11.600	11.750	11.750	400
2025-02-05	11.450	11.620	11.450	11.600	11.600	9,200
2025-02-04	11.520	11.650	11.440	11.650	11.650	3,900
2025-02-03	11.500	11.720	11.500	11.540	11.540	51,600
2025-01-31	11.300	11.600	11.300	11.550	11.550	1,200
2025-01-30	11.590	11.590	11.550	11.550	11.550	87,400
2025-01-29	11.590	11.590	11.570	11.580	11.580	700
2025-01-28	11.300	11.610	11.250	11.610	11.610	8,200
2025-01-27	11.750	11.750	11.250	11.250	11.250	3,400
2025-01-24	11.940	11.980	11.500	11.980	11.980	10,900
2025-01-23	11.530	11.700	11.500	11.700	11.700	2,900
2025-01-22	11.400	11.710	11.250	11.710	11.710	12,900
2025-01-21	11.060	11.440	11.060	11.300	11.300	2,000
2025-01-20	11.030	11.070	11.030	11.070	11.070	200
2025-01-17	11.500	11.560	11.010	11.190	11.190	6,800
2025-01-16	11.360	11.360	11.000	11.100	11.100	1,900
2025-01-15	11.350	11.350	10.840	10.840	10.840	3,300
2025-01-14	11.310	11.310	10.770	11.010	11.010	1,300
2025-01-13	11.310	11.310	10.750	10.750	10.750	6,500
2025-01-10	11.000	11.050	11.000	11.000	11.000	3,100
2025-01-09	11.110	11.120	11.100	11.120	11.120	1,500
2025-01-08	11.200	11.250	11.200	11.250	11.250	12,900
2025-01-07	11.280	11.280	11.120	11.150	11.150	1,900
2025-01-06	11.100	11.280	11.100	11.120	11.120	14,600
2025-01-03	11.200	11.200	11.200	11.200	11.200	5,500
2025-01-02	11.200	11.200	11.110	11.200	11.200	6,100
2024-12-31	11.150	11.200	11.000	11.000	11.000	9,300
2024-12-30	11.140	11.150	11.000	11.150	11.150	3,400
2024-12-27	11.200	11.200	11.000	11.150	11.150	2,800
2024-12-24	11.000	11.150	11.000	11.150	11.150	900
2024-12-23	11.200	11.200	11.200	11.200	11.200	5,600
2024-12-20	11.050	11.200	10.410	11.190	11.190	10,600
2024-12-19	11.510	11.520	11.020	11.250	11.250	8,400
2024-12-18	11.790	11.790	11.510	11.510	11.510	4,500
2024-12-17	11.970	11.990	11.800	11.800	11.800	3,000
2024-12-16	12.060	12.200	11.800	11.990	11.990	6,100
2024-12-13	12.470	12.470	12.150	12.150	12.150	2,700
2024-12-12	12.310	12.500	12.050	12.330	12.330	20,100
2024-12-11	11.990	12.250	11.990	12.240	12.240	19,200
2024-12-10	12.000	12.000	11.920	12.000	12.000	13,000
2024-12-09	11.880	12.000	11.880	12.000	12.000	19,500
2024-12-06	11.840	11.850	11.690	11.800	11.800	14,400
2024-12-05	11.650	11.840	11.570	11.840	11.840	11,200
2024-12-04	11.500	11.600	11.420	11.420	11.420	13,400
2024-12-03	10.650	11.630	10.650	11.230	11.230	31,700
2024-12-02	10.400	10.690	10.400	10.600	10.600	6,800
2024-11-29	10.290	10.400	10.250	10.400	10.400	2,800
2024-11-28	10.290	10.290	10.290	10.290	10.290	1,000
2024-11-27	10.360	10.600	10.340	10.350	10.350	14,300
2024-11-26	10.300	10.360	10.280	10.360	10.360	9,300
2024-11-25	10.500	10.500	10.300	10.400	10.400	6,000
2024-11-22	10.500	10.890	10.310	10.410	10.410	6,700
2024-11-21	10.200	10.300	10.200	10.200	10.200	4,300
2024-11-20	10.300	10.300	10.290	10.300	10.300	2,100

← NewerPage 8 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.