Stack Capital Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 9.170 | 9.250 | 9.170 | 9.250 | 9.250 | 3,800 |
| 2022-01-10 | 9.240 | 9.240 | 9.010 | 9.010 | 9.010 | 8,900 |
| 2022-01-07 | 9.250 | 9.250 | 9.130 | 9.250 | 9.250 | 5,000 |
| 2022-01-06 | 9.240 | 9.240 | 9.230 | 9.240 | 9.240 | 1,800 |
| 2022-01-05 | 9.040 | 9.380 | 9.030 | 9.380 | 9.380 | 37,600 |
| 2022-01-04 | 9.030 | 9.050 | 9.010 | 9.050 | 9.050 | 6,500 |
| 2021-12-31 | 8.760 | 9.090 | 8.760 | 9.090 | 9.090 | 1,500 |
| 2021-12-30 | 8.940 | 9.010 | 8.940 | 9.000 | 9.000 | 63,100 |
| 2021-12-29 | 8.850 | 8.900 | 8.710 | 8.800 | 8.800 | 74,300 |
| 2021-12-24 | 8.830 | 8.900 | 8.820 | 8.900 | 8.900 | 2,400 |
| 2021-12-23 | 8.830 | 9.050 | 8.820 | 8.820 | 8.820 | 10,600 |
| 2021-12-22 | 9.020 | 9.040 | 8.870 | 8.870 | 8.870 | 1,600 |
| 2021-12-21 | 8.910 | 9.400 | 8.900 | 9.400 | 9.400 | 1,300 |
| 2021-12-20 | 9.150 | 9.150 | 8.970 | 8.970 | 8.970 | 1,100 |
| 2021-12-17 | 9.000 | 9.310 | 8.980 | 9.310 | 9.310 | 19,800 |
| 2021-12-16 | 9.000 | 9.120 | 9.000 | 9.120 | 9.120 | 700 |
| 2021-12-15 | 9.000 | 9.080 | 9.000 | 9.000 | 9.000 | 8,000 |
| 2021-12-14 | 8.800 | 9.110 | 8.800 | 8.990 | 8.990 | 14,400 |
| 2021-12-13 | 9.000 | 9.010 | 8.990 | 9.000 | 9.000 | 27,300 |
| 2021-12-10 | 9.200 | 9.200 | 8.760 | 9.140 | 9.140 | 7,500 |
| 2021-12-09 | 9.020 | 9.150 | 9.000 | 9.080 | 9.080 | 15,200 |
| 2021-12-08 | 9.100 | 9.100 | 9.010 | 9.090 | 9.090 | 30,900 |
| 2021-12-07 | 8.820 | 9.170 | 8.800 | 9.100 | 9.100 | 37,500 |
| 2021-12-06 | 8.920 | 8.920 | 8.820 | 8.910 | 8.910 | 1,800 |
| 2021-12-03 | 9.020 | 9.020 | 8.950 | 9.020 | 9.020 | 7,100 |
| 2021-12-02 | 8.920 | 9.250 | 8.920 | 9.070 | 9.070 | 26,200 |
| 2021-12-01 | 9.130 | 9.130 | 8.900 | 9.020 | 9.020 | 23,600 |
| 2021-11-30 | 9.260 | 9.300 | 9.150 | 9.200 | 9.200 | 23,100 |
| 2021-11-29 | 9.010 | 9.150 | 8.980 | 9.150 | 9.150 | 15,400 |
| 2021-11-26 | 9.080 | 9.110 | 8.930 | 8.940 | 8.940 | 22,400 |
| 2021-11-25 | 9.190 | 9.190 | 9.070 | 9.140 | 9.140 | 11,800 |
| 2021-11-24 | 9.230 | 9.230 | 9.220 | 9.220 | 9.220 | 20,900 |
| 2021-11-23 | 9.390 | 9.510 | 9.290 | 9.300 | 9.300 | 238,600 |
| 2021-11-22 | 9.500 | 9.500 | 9.400 | 9.500 | 9.500 | 24,800 |
| 2021-11-19 | 9.790 | 9.790 | 9.570 | 9.570 | 9.570 | 7,000 |
| 2021-11-18 | 9.770 | 9.890 | 9.680 | 9.890 | 9.890 | 9,100 |
| 2021-11-17 | 9.620 | 9.650 | 9.450 | 9.650 | 9.650 | 29,200 |
| 2021-11-16 | 9.400 | 9.650 | 9.300 | 9.610 | 9.610 | 22,900 |
| 2021-11-15 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 4,400 |
| 2021-11-12 | 9.520 | 9.520 | 9.410 | 9.410 | 9.410 | 4,600 |
| 2021-11-11 | 9.720 | 9.720 | 9.560 | 9.560 | 9.560 | 1,900 |
| 2021-11-10 | 9.300 | 9.880 | 9.300 | 9.400 | 9.400 | 62,300 |
| 2021-11-09 | 9.250 | 9.330 | 9.240 | 9.300 | 9.300 | 91,200 |
| 2021-11-08 | 9.250 | 9.300 | 9.200 | 9.250 | 9.250 | 118,200 |
| 2021-11-05 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 48,900 |
| 2021-11-04 | 9.210 | 9.210 | 8.900 | 9.180 | 9.180 | 30,700 |
| 2021-11-03 | 9.070 | 9.280 | 9.050 | 9.200 | 9.200 | 12,200 |
| 2021-11-02 | 8.950 | 9.360 | 8.950 | 9.130 | 9.130 | 42,300 |
| 2021-11-01 | 9.100 | 9.100 | 8.800 | 9.000 | 9.000 | 19,100 |
| 2021-10-29 | 9.250 | 9.250 | 9.090 | 9.100 | 9.100 | 8,200 |
| 2021-10-28 | 9.400 | 9.400 | 9.100 | 9.380 | 9.380 | 102,300 |
| 2021-10-27 | 9.480 | 9.480 | 8.990 | 9.050 | 9.050 | 68,500 |
| 2021-10-26 | 9.160 | 9.300 | 9.010 | 9.280 | 9.280 | 23,000 |
| 2021-10-25 | 9.240 | 9.380 | 9.150 | 9.150 | 9.150 | 47,800 |
| 2021-10-22 | 9.170 | 9.500 | 9.170 | 9.480 | 9.480 | 2,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.