Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10.320 | 10.320 | 10.300 | 10.300 | 10.300 | 900 |
| 2024-11-18 | 10.260 | 10.380 | 10.120 | 10.310 | 10.310 | 6,500 |
| 2024-11-15 | 10.270 | 10.270 | 10.210 | 10.250 | 10.250 | 4,500 |
| 2024-11-14 | 10.480 | 10.480 | 10.250 | 10.300 | 10.300 | 49,500 |
| 2024-11-13 | 10.210 | 10.500 | 10.210 | 10.250 | 10.250 | 15,900 |
| 2024-11-12 | 10.560 | 10.560 | 10.000 | 10.220 | 10.220 | 29,100 |
| 2024-11-11 | 11.040 | 11.040 | 10.000 | 10.550 | 10.550 | 28,500 |
| 2024-11-08 | 10.430 | 10.710 | 10.140 | 10.340 | 10.340 | 13,100 |
| 2024-11-07 | 10.250 | 10.270 | 10.250 | 10.250 | 10.250 | 11,000 |
| 2024-11-06 | 10.240 | 10.310 | 10.240 | 10.250 | 10.250 | 7,800 |
| 2024-11-05 | 10.100 | 10.230 | 10.000 | 10.230 | 10.230 | 1,500 |
| 2024-11-04 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 100 |
| 2024-11-01 | 10.150 | 10.270 | 10.150 | 10.270 | 10.270 | 1,000 |
| 2024-10-31 | 10.020 | 10.150 | 10.000 | 10.000 | 10.000 | 16,600 |
| 2024-10-30 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 1,100 |
| 2024-10-29 | 10.240 | 10.240 | 10.150 | 10.210 | 10.210 | 6,200 |
| 2024-10-28 | 9.810 | 10.270 | 9.810 | 10.100 | 10.100 | 3,800 |
| 2024-10-25 | 10.160 | 10.160 | 9.800 | 9.800 | 9.800 | 3,900 |
| 2024-10-24 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 100 |
| 2024-10-23 | 10.210 | 10.210 | 10.200 | 10.200 | 10.200 | 1,700 |
| 2024-10-22 | 10.150 | 10.200 | 10.000 | 10.200 | 10.200 | 15,200 |
| 2024-10-21 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 200 |
| 2024-10-18 | 10.250 | 10.260 | 10.250 | 10.250 | 10.250 | 3,100 |
| 2024-10-17 | 10.110 | 10.110 | 10.100 | 10.100 | 10.100 | 2,300 |
| 2024-10-16 | 10.260 | 10.260 | 9.940 | 10.000 | 10.000 | 39,900 |
| 2024-10-15 | 9.270 | 10.410 | 9.270 | 10.150 | 10.150 | 3,000 |
| 2024-10-11 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 1,000 |
| 2024-10-10 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 100 |
| 2024-10-09 | 10.460 | 10.470 | 10.460 | 10.460 | 10.460 | 500 |
| 2024-10-08 | 10.460 | 10.460 | 10.360 | 10.360 | 10.360 | 10,200 |
| 2024-10-07 | 10.940 | 10.940 | 10.500 | 10.500 | 10.500 | 2,600 |
| 2024-10-04 | 10.460 | 10.460 | 10.450 | 10.450 | 10.450 | 300 |
| 2024-10-03 | 10.500 | 10.500 | 10.450 | 10.450 | 10.450 | 3,000 |
| 2024-10-02 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 100 |
| 2024-10-01 | 10.950 | 10.950 | 10.760 | 10.760 | 10.760 | 1,400 |
| 2024-09-30 | 10.380 | 10.920 | 10.370 | 10.850 | 10.850 | 17,200 |
| 2024-09-27 | 10.450 | 10.450 | 10.370 | 10.370 | 10.370 | 2,300 |
| 2024-09-26 | 10.440 | 10.450 | 10.350 | 10.450 | 10.450 | 35,900 |
| 2024-09-25 | 10.250 | 10.440 | 10.060 | 10.060 | 10.060 | 2,400 |
| 2024-09-24 | 10.100 | 10.400 | 10.100 | 10.210 | 10.210 | 6,100 |
| 2024-09-23 | 9.850 | 10.000 | 9.840 | 10.000 | 10.000 | 7,000 |
| 2024-09-20 | 10.000 | 10.000 | 9.750 | 9.950 | 9.950 | 11,700 |
| 2024-09-19 | 9.940 | 10.010 | 9.940 | 10.000 | 10.000 | 7,600 |
| 2024-09-18 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2024-09-17 | 9.900 | 9.900 | 9.750 | 9.850 | 9.850 | 5,200 |
| 2024-09-16 | 9.860 | 9.900 | 9.440 | 9.900 | 9.900 | 39,500 |
| 2024-09-13 | 10.000 | 10.000 | 9.860 | 9.860 | 9.860 | 9,200 |
| 2024-09-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 500 |
| 2024-09-11 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 2,000 |
| 2024-09-10 | 10.000 | 10.000 | 9.860 | 9.860 | 9.860 | 600 |
| 2024-09-09 | 10.050 | 10.100 | 10.050 | 10.100 | 10.100 | 2,300 |
| 2024-09-06 | 10.040 | 10.050 | 10.040 | 10.050 | 10.050 | 1,000 |
| 2024-09-05 | 10.000 | 10.040 | 9.900 | 9.900 | 9.900 | 2,100 |
| 2024-09-04 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 2,400 |
| 2024-09-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 700 |
| 2024-08-30 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-08-29 | 9.960 | 10.050 | 9.860 | 10.050 | 10.050 | 700 |
| 2024-08-28 | 9.870 | 10.070 | 9.860 | 10.070 | 10.070 | 3,200 |
| 2024-08-27 | 9.900 | 9.900 | 9.870 | 9.870 | 9.870 | 200 |
| 2024-08-26 | 10.150 | 10.150 | 9.860 | 10.050 | 10.050 | 8,200 |
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.