Stack Capital Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	5.700	5.760	5.700	5.750	5.750	3,600
2022-12-21	5.750	5.900	5.670	5.800	5.800	24,400
2022-12-20	5.900	6.000	5.700	5.700	5.700	21,400
2022-12-19	5.900	5.900	5.900	5.900	5.900	11,400
2022-12-16	6.000	6.050	6.000	6.010	6.010	40,600
2022-12-15	6.000	6.000	6.000	6.000	6.000	1,300
2022-12-14	5.990	6.000	5.990	6.000	6.000	10,400
2022-12-13	5.840	5.970	5.840	5.970	5.970	400
2022-12-12	5.590	5.600	5.500	5.600	5.600	6,700
2022-12-09	5.250	5.500	5.250	5.500	5.500	12,400
2022-12-08	5.500	5.500	5.150	5.250	5.250	24,200
2022-12-07	5.600	5.600	5.390	5.500	5.500	7,400
2022-12-06	5.850	5.950	5.790	5.800	5.800	14,100
2022-12-05	6.070	6.100	5.990	6.100	6.100	7,400
2022-12-02	5.900	6.070	5.900	6.070	6.070	2,600
2022-12-01	6.070	6.070	6.070	6.070	6.070	1,100
2022-11-30	6.200	6.400	6.190	6.200	6.200	4,400
2022-11-29	6.060	6.310	6.000	6.260	6.260	17,800
2022-11-28	6.010	6.110	5.930	6.050	6.050	3,100
2022-11-25	6.180	6.180	6.170	6.170	6.170	900
2022-11-24	6.000	6.250	6.000	6.150	6.150	5,100
2022-11-23	5.900	6.000	5.900	6.000	6.000	2,800
2022-11-22	6.000	6.010	5.900	6.000	6.000	13,500
2022-11-21	6.650	6.650	5.980	5.990	5.990	11,000
2022-11-18	6.150	6.170	6.000	6.000	6.000	10,800
2022-11-17	6.180	6.250	6.050	6.150	6.150	3,100
2022-11-16	6.170	6.240	6.010	6.010	6.010	10,200
2022-11-15	6.250	6.310	6.100	6.100	6.100	9,800
2022-11-14	6.100	6.250	6.100	6.180	6.180	2,500
2022-11-11	6.250	6.250	6.250	6.250	6.250	1,000
2022-11-10	6.100	6.250	6.100	6.250	6.250	8,200
2022-11-09	5.940	5.940	5.940	5.940	5.940	1,800
2022-11-08	6.050	6.200	5.860	6.200	6.200	13,600
2022-11-07	6.180	6.180	5.920	5.920	5.920	1,800
2022-11-04	6.000	6.290	6.000	6.060	6.060	1,300
2022-11-03	5.800	6.030	5.800	6.030	6.030	1,500
2022-11-02	5.800	5.850	5.800	5.800	5.800	3,700
2022-11-01	5.850	5.850	5.800	5.800	5.800	10,700
2022-10-31	5.900	5.900	5.850	5.850	5.850	8,200
2022-10-28	5.850	5.850	5.850	5.850	5.850	1,200
2022-10-27	5.950	5.950	5.950	5.950	5.950	0
2022-10-26	5.950	5.960	5.950	5.950	5.950	2,700
2022-10-25	6.200	6.250	5.900	5.900	5.900	5,300
2022-10-24	6.250	6.250	6.250	6.250	6.250	600
2022-10-21	6.100	6.100	6.100	6.100	6.100	700
2022-10-20	6.100	6.100	6.100	6.100	6.100	0
2022-10-19	6.240	6.240	6.100	6.100	6.100	700
2022-10-18	6.480	6.480	6.480	6.480	6.480	0
2022-10-17	6.480	6.480	6.480	6.480	6.480	1,500
2022-10-14	6.150	6.150	6.150	6.150	6.150	600
2022-10-13	6.110	6.110	5.960	6.000	6.000	69,300
2022-10-12	6.260	6.260	6.130	6.130	6.130	8,400
2022-10-11	6.170	6.170	6.110	6.110	6.110	1,200
2022-10-07	6.130	6.130	6.130	6.130	6.130	100
2022-10-06	6.360	6.360	6.150	6.150	6.150	500
2022-10-05	7.120	7.120	6.380	6.380	6.380	2,100
2022-10-04	6.890	7.490	6.890	7.480	7.480	1,000
2022-10-03	6.810	6.810	6.760	6.760	6.760	1,000
2022-09-30	6.960	6.960	6.650	6.700	6.700	2,200
2022-09-29	6.430	6.580	6.430	6.450	6.450	5,100

← NewerPage 17 of 22 · 1,261 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.