Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 6.160 | 6.420 | 6.140 | 6.410 | 6.410 | 110,700 |
| 2022-09-27 | 6.690 | 6.690 | 6.150 | 6.150 | 6.150 | 93,300 |
| 2022-09-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-09-23 | 7.000 | 7.000 | 6.800 | 6.850 | 6.850 | 4,400 |
| 2022-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2022-09-21 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 3,100 |
| 2022-09-20 | 7.030 | 7.030 | 7.000 | 7.000 | 7.000 | 4,900 |
| 2022-09-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-09-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-09-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2022-09-14 | 7.440 | 7.440 | 7.200 | 7.200 | 7.200 | 4,600 |
| 2022-09-13 | 7.300 | 7.570 | 7.300 | 7.550 | 7.550 | 2,300 |
| 2022-09-12 | 7.300 | 7.350 | 7.290 | 7.350 | 7.350 | 6,300 |
| 2022-09-09 | 7.500 | 7.550 | 7.310 | 7.310 | 7.310 | 4,400 |
| 2022-09-08 | 7.250 | 7.330 | 7.200 | 7.250 | 7.250 | 45,900 |
| 2022-09-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,100 |
| 2022-09-06 | 7.340 | 7.340 | 7.190 | 7.190 | 7.190 | 600 |
| 2022-09-02 | 7.530 | 7.550 | 7.470 | 7.550 | 7.550 | 3,400 |
| 2022-09-01 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-08-31 | 7.580 | 7.580 | 7.530 | 7.530 | 7.530 | 2,800 |
| 2022-08-30 | 7.530 | 7.580 | 7.530 | 7.580 | 7.580 | 600 |
| 2022-08-29 | 7.590 | 7.590 | 7.450 | 7.550 | 7.550 | 2,300 |
| 2022-08-26 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2022-08-25 | 7.500 | 7.690 | 7.450 | 7.690 | 7.690 | 2,100 |
| 2022-08-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1,100 |
| 2022-08-23 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2022-08-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,100 |
| 2022-08-19 | 7.650 | 7.650 | 7.140 | 7.500 | 7.500 | 8,400 |
| 2022-08-18 | 7.640 | 8.000 | 7.640 | 7.700 | 7.700 | 22,500 |
| 2022-08-17 | 7.620 | 7.810 | 7.540 | 7.540 | 7.540 | 3,500 |
| 2022-08-16 | 7.330 | 7.620 | 7.330 | 7.510 | 7.510 | 8,700 |
| 2022-08-15 | 7.380 | 7.500 | 7.270 | 7.380 | 7.380 | 11,200 |
| 2022-08-12 | 7.200 | 7.300 | 7.200 | 7.240 | 7.240 | 40,400 |
| 2022-08-11 | 7.090 | 7.200 | 7.000 | 7.190 | 7.190 | 221,400 |
| 2022-08-10 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 1,000 |
| 2022-08-09 | 6.900 | 7.000 | 6.870 | 6.870 | 6.870 | 22,400 |
| 2022-08-08 | 6.830 | 6.830 | 6.740 | 6.740 | 6.740 | 2,200 |
| 2022-08-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-08-04 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 38,200 |
| 2022-08-03 | 7.080 | 7.080 | 6.950 | 6.980 | 6.980 | 7,700 |
| 2022-08-02 | 7.000 | 7.080 | 6.910 | 6.930 | 6.930 | 2,200 |
| 2022-07-29 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,100 |
| 2022-07-28 | 6.800 | 7.000 | 6.800 | 6.950 | 6.950 | 7,400 |
| 2022-07-27 | 6.810 | 6.900 | 6.690 | 6.690 | 6.690 | 11,500 |
| 2022-07-26 | 7.000 | 7.000 | 6.720 | 6.720 | 6.720 | 1,200 |
| 2022-07-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-07-22 | 7.110 | 7.120 | 6.750 | 6.750 | 6.750 | 5,300 |
| 2022-07-21 | 6.960 | 7.000 | 6.710 | 6.910 | 6.910 | 2,800 |
| 2022-07-20 | 7.000 | 7.250 | 6.950 | 6.970 | 6.970 | 15,000 |
| 2022-07-19 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 1,300 |
| 2022-07-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 100 |
| 2022-07-15 | 6.810 | 7.030 | 6.810 | 7.000 | 7.000 | 10,300 |
| 2022-07-14 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 100 |
| 2022-07-13 | 7.060 | 7.060 | 6.950 | 6.950 | 6.950 | 200 |
| 2022-07-12 | 6.990 | 7.180 | 6.990 | 7.180 | 7.180 | 1,000 |
| 2022-07-11 | 7.090 | 7.190 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2022-07-08 | 6.760 | 6.760 | 6.750 | 6.750 | 6.750 | 300 |
| 2022-07-07 | 6.830 | 6.940 | 6.750 | 6.750 | 6.750 | 21,600 |
| 2022-07-06 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 26,300 |
| 2022-07-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
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.