Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.950	16.290	15.630	16.000	16.000	44,697
2026-10-16	16.630	16.910	15.610	16.050	16.050	51,378
2026-10-15	15.650	16.820	15.430	16.500	16.500	56,300
2026-10-14	17.000	17.080	15.920	16.280	16.280	45,300
2026-10-13	17.210	17.290	16.980	17.230	17.230	48,100
2026-10-09	17.310	17.710	17.000	17.210	17.210	23,100
2026-10-08	17.730	17.820	17.240	17.430	17.430	116,300
2026-10-07	17.670	17.840	17.000	17.730	17.730	41,500
2026-10-06	17.310	17.950	17.310	17.950	17.950	57,700
2026-10-05	17.240	17.750	17.240	17.520	17.520	18,200
2026-10-02	17.100	17.650	17.100	17.220	17.220	20,000
2026-10-01	17.130	17.310	16.880	17.120	17.120	19,600
2026-09-30	16.960	17.330	16.700	17.100	17.100	29,000
2026-09-29	17.290	17.290	16.850	16.850	16.850	21,100
2026-09-28	17.270	17.560	17.080	17.150	17.150	23,900
2026-09-25	17.590	17.590	17.000	17.250	17.250	24,700
2026-09-24	17.350	17.650	16.840	17.650	17.650	86,800
2026-09-23	17.220	17.670	17.010	17.450	17.450	44,100
2026-09-22	17.860	18.120	17.010	17.330	17.330	61,600
2026-09-21	17.800	18.250	17.480	17.840	17.840	30,400
2026-09-18	17.860	18.255	17.630	17.840	17.840	114,600
2026-09-17	17.260	18.165	17.260	18.020	18.020	35,900
2026-09-16	17.230	17.860	17.000	17.010	17.010	40,100
2026-09-15	17.240	17.400	17.010	17.120	17.120	7,700
2026-09-14	17.800	17.800	17.320	17.370	17.370	17,700
2026-09-11	17.620	17.910	17.400	17.820	17.820	22,100
2026-09-10	17.260	17.980	17.180	17.670	17.670	39,200
2026-09-09	18.270	18.270	16.910	17.100	17.100	41,400
2026-09-08	19.090	19.090	17.580	18.480	18.480	40,000
2026-09-04	18.430	19.040	17.840	18.900	18.900	72,000
2026-09-03	17.390	18.130	17.150	17.850	17.850	22,500
2026-09-02	17.200	17.250	16.950	17.230	17.230	11,800
2026-09-01	17.530	17.840	17.370	17.370	17.370	25,900
2026-08-31	17.810	18.230	17.600	18.040	18.040	27,600
2026-08-28	18.440	18.440	17.860	18.210	18.210	48,600
2026-08-27	18.440	18.880	17.700	18.300	18.300	60,000
2026-08-26	17.330	18.440	17.310	18.200	18.200	44,200
2026-08-25	16.960	17.770	16.950	17.510	17.510	16,869
2026-08-24	16.990	17.000	16.370	16.490	16.490	27,509
2026-08-21	16.360	17.240	16.360	17.170	17.170	43,800
2026-08-20	17.250	17.350	16.470	16.520	16.520	39,200
2026-08-19	17.520	17.960	17.250	17.390	17.390	21,800
2026-08-18	17.810	17.810	16.980	17.500	17.500	100,500
2026-08-17	18.180	18.180	17.480	17.880	17.880	30,800
2026-08-14	18.210	18.260	17.930	18.090	18.090	29,000
2026-08-13	18.080	18.500	18.000	18.120	18.120	40,800
2026-08-12	17.840	18.620	17.640	18.370	18.370	47,500
2026-08-11	17.300	18.060	17.300	17.730	17.730	34,884
2026-08-10	17.460	17.470	17.150	17.270	17.270	51,520
2026-08-07	17.120	17.780	16.820	17.780	17.780	41,400
2026-08-06	17.060	17.990	16.710	16.880	16.880	36,500
2026-08-05	18.030	18.705	17.180	17.640	17.640	104,800
2026-08-04	17.400	18.410	17.400	18.200	18.200	43,000
2026-07-31	17.600	17.740	17.100	17.380	17.380	30,300
2026-07-30	17.200	17.900	17.200	17.740	17.740	28,000
2026-07-29	17.710	17.710	16.870	17.070	17.070	59,700
2026-07-28	18.840	18.840	17.250	17.620	17.620	73,000
2026-07-27	18.260	18.860	18.260	18.850	18.850	58,200
2026-07-24	18.120	18.620	18.120	18.390	18.390	31,900
2026-07-23	18.910	18.910	18.120	18.200	18.200	61,600

Page 1 of 3 · 126 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.