Stacks CAD (STX4847-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 07:28PM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 2.8221 | 2.8711 | 2.6693 | 2.7312 | 2.7312 | 169,247,952 |
| May 22, 2024 | 2.9137 | 3.0941 | 2.8646 | 2.9587 | 2.9587 | 229,777,019 |
| May 21, 2024 | 2.6583 | 2.9150 | 2.6148 | 2.9139 | 2.9139 | 140,712,986 |
| May 20, 2024 | 2.8032 | 2.8211 | 2.6421 | 2.6583 | 2.6583 | 78,087,298 |
| May 19, 2024 | 2.8402 | 2.9166 | 2.7931 | 2.8032 | 2.8032 | 118,194,388 |
| May 18, 2024 | 2.6933 | 2.9152 | 2.5924 | 2.8402 | 2.8402 | 349,249,606 |
| May 17, 2024 | 2.9670 | 3.0032 | 2.6659 | 2.6933 | 2.6933 | 358,903,288 |
| May 16, 2024 | 2.5877 | 2.9902 | 2.5549 | 2.9669 | 2.9669 | 296,282,484 |
| May 15, 2024 | 2.7546 | 2.7807 | 2.5783 | 2.5877 | 2.5877 | 137,429,899 |
| May 14, 2024 | 2.7171 | 2.8543 | 2.5708 | 2.7546 | 2.7546 | 170,107,903 |
| May 13, 2024 | 2.7022 | 2.7916 | 2.6850 | 2.7171 | 2.7171 | 52,879,599 |
| May 12, 2024 | 2.7443 | 2.7784 | 2.6918 | 2.7022 | 2.7022 | 68,759,016 |
| May 11, 2024 | 2.8726 | 2.9250 | 2.7400 | 2.7443 | 2.7443 | 134,257,827 |
| May 10, 2024 | 2.8252 | 2.9132 | 2.7233 | 2.8726 | 2.8726 | 150,804,997 |
| May 09, 2024 | 2.9424 | 2.9761 | 2.8081 | 2.8252 | 2.8252 | 123,341,751 |
| May 08, 2024 | 3.0064 | 3.1175 | 2.9408 | 2.9424 | 2.9424 | 112,265,843 |
| May 07, 2024 | 3.1526 | 3.2961 | 2.9948 | 3.0064 | 3.0064 | 163,821,921 |
| May 06, 2024 | 3.2150 | 3.2403 | 3.1072 | 3.1527 | 3.1527 | 128,772,035 |
| May 05, 2024 | 3.2366 | 3.3637 | 3.2125 | 3.2150 | 3.2150 | 217,783,532 |
| May 04, 2024 | 2.8559 | 3.2800 | 2.7947 | 3.2367 | 3.2367 | 289,016,471 |
| May 03, 2024 | 2.9386 | 2.9398 | 2.7845 | 2.8558 | 2.8558 | 188,652,840 |
| May 02, 2024 | 2.9738 | 3.0258 | 2.6546 | 2.9386 | 2.9386 | 434,147,422 |
| May 01, 2024 | 3.3753 | 3.4837 | 2.9037 | 2.9738 | 2.9738 | 254,731,671 |
| Apr 30, 2024 | 3.3740 | 3.4075 | 3.1930 | 3.3753 | 3.3753 | 133,011,443 |
| Apr 29, 2024 | 3.4890 | 3.5588 | 3.3547 | 3.3738 | 3.3738 | 87,215,177 |
| Apr 28, 2024 | 3.5290 | 3.5593 | 3.4079 | 3.4890 | 3.4890 | 89,072,231 |
| Apr 27, 2024 | 3.6398 | 3.7315 | 3.5238 | 3.5290 | 3.5290 | 113,858,631 |
| Apr 26, 2024 | 3.7131 | 3.8364 | 3.5930 | 3.6398 | 3.6398 | 172,515,752 |
| Apr 25, 2024 | 3.9408 | 4.0208 | 3.6800 | 3.7129 | 3.7129 | 197,481,085 |
| Apr 24, 2024 | 4.1319 | 4.2890 | 3.9136 | 3.9407 | 3.9407 | 246,227,005 |
| Apr 23, 2024 | 3.8372 | 4.1539 | 3.8171 | 4.1319 | 4.1319 | 189,917,318 |
| Apr 22, 2024 | 3.7392 | 3.9644 | 3.6990 | 3.8372 | 3.8372 | 189,667,475 |
| Apr 21, 2024 | 3.3751 | 3.7518 | 3.2905 | 3.7392 | 3.7392 | 158,357,271 |
| Apr 20, 2024 | 3.3720 | 3.4715 | 3.0284 | 3.3751 | 3.3751 | 234,494,110 |
| Apr 19, 2024 | 3.1142 | 3.4094 | 3.0372 | 3.3720 | 3.3720 | 200,625,027 |
| Apr 18, 2024 | 3.3175 | 3.3400 | 3.0390 | 3.1142 | 3.1142 | 225,755,179 |
| Apr 17, 2024 | 3.4954 | 3.5419 | 3.1607 | 3.3175 | 3.3175 | 228,630,277 |
| Apr 16, 2024 | 3.7719 | 3.8546 | 3.3917 | 3.4954 | 3.4954 | 216,572,385 |
| Apr 15, 2024 | 3.4837 | 3.8334 | 3.3235 | 3.7718 | 3.7718 | 373,636,844 |
| Apr 14, 2024 | 3.6362 | 3.8380 | 2.9346 | 3.4837 | 3.4837 | 466,059,428 |
| Apr 13, 2024 | 4.0942 | 4.2118 | 3.1699 | 3.6362 | 3.6362 | 313,560,893 |
| Apr 12, 2024 | 4.2374 | 4.2615 | 4.0248 | 4.0942 | 4.0942 | 152,356,576 |
| Apr 11, 2024 | 4.3148 | 4.3655 | 4.0631 | 4.2374 | 4.2374 | 170,235,849 |
| Apr 10, 2024 | 4.6986 | 4.7728 | 4.2636 | 4.3148 | 4.3148 | 179,943,821 |
| Apr 09, 2024 | 4.5009 | 4.7690 | 4.3953 | 4.6986 | 4.6986 | 201,201,019 |
| Apr 08, 2024 | 4.3630 | 4.5696 | 4.3290 | 4.5009 | 4.5009 | 116,700,007 |
| Apr 07, 2024 | 4.2043 | 4.3970 | 4.1661 | 4.3630 | 4.3630 | 116,909,176 |
| Apr 06, 2024 | 4.4257 | 4.5363 | 3.9526 | 4.2043 | 4.2043 | 243,864,326 |
| Apr 05, 2024 | 4.2426 | 4.5295 | 4.1633 | 4.4253 | 4.4253 | 182,007,935 |
| Apr 04, 2024 | 4.4526 | 4.5616 | 4.1645 | 4.2426 | 4.2426 | 248,383,220 |
| Apr 03, 2024 | 4.9034 | 4.9122 | 4.4509 | 4.4526 | 4.4526 | 314,521,453 |
| Apr 02, 2024 | 4.9620 | 5.2106 | 4.6086 | 4.9034 | 4.9034 | 443,008,019 |
| Apr 01, 2024 | 4.9265 | 4.9737 | 4.7605 | 4.9620 | 4.9620 | 128,763,610 |
| Mar 31, 2024 | 4.9389 | 5.0025 | 4.7442 | 4.9265 | 4.9265 | 184,460,554 |
| Mar 30, 2024 | 4.6545 | 5.0320 | 4.6353 | 4.9389 | 4.9389 | 305,124,661 |
| Mar 29, 2024 | 4.5880 | 4.7210 | 4.5098 | 4.6545 | 4.6545 | 175,569,382 |
| Mar 28, 2024 | 4.7030 | 4.8443 | 4.4625 | 4.5880 | 4.5880 | 253,217,763 |
| Mar 27, 2024 | 4.9192 | 4.9510 | 4.6570 | 4.7030 | 4.7030 | 276,102,347 |
| Mar 26, 2024 | 4.9808 | 5.1228 | 4.6639 | 4.9192 | 4.9192 | 399,422,846 |
| Mar 25, 2024 | 4.9286 | 5.1080 | 4.7439 | 4.9808 | 4.9808 | 353,111,740 |
| Mar 24, 2024 | 4.7064 | 5.0063 | 4.6090 | 4.9294 | 4.9294 | 370,133,626 |
| Mar 23, 2024 | 4.4414 | 5.0105 | 4.4314 | 4.7064 | 4.7064 | 666,325,787 |
| Mar 22, 2024 | 4.6078 | 4.8200 | 4.3606 | 4.4414 | 4.4414 | 470,015,674 |
| Mar 21, 2024 | 3.6570 | 4.7556 | 3.6037 | 4.6078 | 4.6078 | 837,746,861 |
| Mar 20, 2024 | 3.5931 | 4.0218 | 3.3724 | 3.6569 | 3.6569 | 576,604,468 |
| Mar 19, 2024 | 3.7502 | 3.7608 | 3.4828 | 3.5931 | 3.5931 | 129,430,010 |
| Mar 18, 2024 | 3.5235 | 3.7905 | 3.4944 | 3.7502 | 3.7502 | 245,714,625 |
| Mar 17, 2024 | 3.7716 | 3.8285 | 3.3986 | 3.5235 | 3.5235 | 164,441,045 |
| Mar 16, 2024 | 3.9638 | 4.0304 | 3.5196 | 3.7716 | 3.7716 | 272,445,149 |
| Mar 15, 2024 | 4.1629 | 4.1908 | 3.7706 | 3.9638 | 3.9638 | 258,271,106 |
| Mar 14, 2024 | 4.0969 | 4.2722 | 3.9704 | 4.1629 | 4.1629 | 239,188,545 |
| Mar 13, 2024 | 4.1401 | 4.2296 | 3.8456 | 4.0969 | 4.0969 | 258,227,163 |
| Mar 12, 2024 | 3.9889 | 4.5578 | 3.8383 | 4.1401 | 4.1401 | 591,456,769 |
| Mar 11, 2024 | 3.8088 | 4.4837 | 3.7910 | 3.9888 | 3.9888 | 686,885,848 |
| Mar 10, 2024 | 3.8416 | 3.8827 | 3.7787 | 3.8087 | 3.8087 | 129,044,261 |
| Mar 09, 2024 | 3.9170 | 4.0750 | 3.7498 | 3.8416 | 3.8416 | 253,772,548 |
| Mar 08, 2024 | 3.8334 | 3.9565 | 3.7001 | 3.9171 | 3.9171 | 212,796,113 |
| Mar 07, 2024 | 3.7248 | 3.9462 | 3.5241 | 3.8334 | 3.8334 | 279,946,062 |
| Mar 06, 2024 | 4.1174 | 4.1368 | 3.0714 | 3.7245 | 3.7245 | 518,837,915 |
| Mar 05, 2024 | 4.1264 | 4.3030 | 3.9587 | 4.1166 | 4.1166 | 437,986,990 |
| Mar 04, 2024 | 4.0348 | 4.2432 | 3.8502 | 4.1263 | 4.1263 | 320,308,575 |
| Mar 03, 2024 | 4.0391 | 4.0391 | 3.9217 | 4.0346 | 4.0346 | 168,196,085 |
| Mar 02, 2024 | 3.9300 | 4.1111 | 3.9149 | 4.0391 | 4.0391 | 279,855,936 |
| Mar 01, 2024 | 4.2046 | 4.2536 | 3.8398 | 3.9329 | 3.9329 | 523,189,679 |
| Feb 29, 2024 | 3.9904 | 4.5887 | 3.9645 | 4.2093 | 4.2093 | 1,108,669,817 |
| Feb 28, 2024 | 3.9278 | 4.3981 | 3.8805 | 3.9900 | 3.9900 | 947,306,860 |
| Feb 27, 2024 | 3.5009 | 3.9353 | 3.2951 | 3.9269 | 3.9269 | 406,634,427 |
| Feb 26, 2024 | 3.4927 | 3.5521 | 3.3896 | 3.5022 | 3.5022 | 140,536,191 |
| Feb 25, 2024 | 3.2987 | 3.5028 | 3.2145 | 3.4925 | 3.4925 | 200,174,547 |
| Feb 24, 2024 | 3.4271 | 3.5349 | 3.2456 | 3.3009 | 3.3009 | 259,207,232 |
| Feb 23, 2024 | 3.5917 | 3.6479 | 3.3973 | 3.4274 | 3.4274 | 295,535,405 |
| Feb 22, 2024 | 3.6605 | 3.9073 | 3.4361 | 3.5919 | 3.5919 | 612,824,955 |
| Feb 21, 2024 | 3.5589 | 3.8317 | 3.4936 | 3.6605 | 3.6605 | 488,644,755 |
| Feb 20, 2024 | 3.5584 | 3.9222 | 3.4925 | 3.5585 | 3.5585 | 533,855,982 |
| Feb 19, 2024 | 3.4180 | 3.5844 | 3.3188 | 3.5545 | 3.5545 | 226,803,143 |
| Feb 18, 2024 | 3.4906 | 3.5822 | 3.2754 | 3.4172 | 3.4172 | 312,564,508 |
| Feb 17, 2024 | 3.4188 | 3.5356 | 3.3113 | 3.4894 | 3.4894 | 446,079,193 |
| Feb 16, 2024 | 3.4660 | 3.7900 | 3.3558 | 3.4199 | 3.4199 | 942,940,858 |
| Feb 15, 2024 | 2.8898 | 3.4723 | 2.8446 | 3.4647 | 3.4647 | 657,152,349 |
| Feb 14, 2024 | 2.6873 | 2.9454 | 2.6458 | 2.8900 | 2.8900 | 435,182,171 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.