Stack Capital Group Inc. (STCK.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:30PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.80 | 9.85 | 9.69 | 9.69 | 9.69 | 22,000 |
| Apr 25, 2024 | 9.61 | 9.80 | 9.60 | 9.80 | 9.80 | 7,700 |
| Apr 24, 2024 | 10.00 | 10.30 | 9.58 | 9.58 | 9.58 | 7,200 |
| Apr 23, 2024 | 9.64 | 10.10 | 9.64 | 10.00 | 10.00 | 5,100 |
| Apr 22, 2024 | 9.73 | 9.80 | 9.60 | 9.60 | 9.60 | 7,400 |
| Apr 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 6,900 |
| Apr 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 17, 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 8,200 |
| Apr 16, 2024 | 9.67 | 9.67 | 9.60 | 9.64 | 9.64 | 900 |
| Apr 15, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 100 |
| Apr 12, 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 1,400 |
| Apr 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 600 |
| Apr 10, 2024 | 9.81 | 9.90 | 9.60 | 9.60 | 9.60 | 600 |
| Apr 09, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 08, 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | 400 |
| Apr 05, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 200 |
| Apr 04, 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 700 |
| Apr 03, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
| Apr 02, 2024 | 9.66 | 9.75 | 9.60 | 9.75 | 9.75 | 2,400 |
| Apr 01, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
| Mar 28, 2024 | 9.73 | 9.90 | 9.70 | 9.75 | 9.75 | 5,000 |
| Mar 27, 2024 | 9.94 | 9.94 | 9.55 | 9.75 | 9.75 | 7,400 |
| Mar 26, 2024 | 9.55 | 10.04 | 9.55 | 10.04 | 10.04 | 2,000 |
| Mar 25, 2024 | 9.50 | 9.71 | 9.50 | 9.58 | 9.58 | 300 |
| Mar 22, 2024 | 9.60 | 9.92 | 9.60 | 9.92 | 9.92 | 3,500 |
| Mar 21, 2024 | 9.61 | 9.70 | 9.60 | 9.70 | 9.70 | 4,700 |
| Mar 20, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1,000 |
| Mar 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 18, 2024 | 9.75 | 9.75 | 9.56 | 9.75 | 9.75 | 1,500 |
| Mar 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,500 |
| Mar 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 12, 2024 | 10.00 | 10.15 | 9.75 | 9.75 | 9.75 | 19,800 |
| Mar 11, 2024 | 9.70 | 10.13 | 9.70 | 9.90 | 9.90 | 4,800 |
| Mar 08, 2024 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | 3,200 |
| Mar 07, 2024 | 9.00 | 9.42 | 8.60 | 9.35 | 9.35 | 5,400 |
| Mar 06, 2024 | 9.33 | 9.40 | 9.33 | 9.33 | 9.33 | 1,300 |
| Mar 05, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 300 |
| Mar 04, 2024 | 9.20 | 9.56 | 9.20 | 9.56 | 9.56 | 8,200 |
| Mar 01, 2024 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | 1,800 |
| Feb 29, 2024 | 9.15 | 9.15 | 8.70 | 9.00 | 9.00 | 3,000 |
| Feb 28, 2024 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | 500 |
| Feb 27, 2024 | 9.05 | 9.12 | 9.05 | 9.12 | 9.12 | 800 |
| Feb 26, 2024 | 9.00 | 9.12 | 8.97 | 9.12 | 9.12 | 14,600 |
| Feb 23, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 8,600 |
| Feb 22, 2024 | 9.10 | 9.15 | 9.00 | 9.09 | 9.09 | 7,700 |
| Feb 21, 2024 | 8.57 | 8.85 | 8.57 | 8.85 | 8.85 | 3,200 |
| Feb 20, 2024 | 8.78 | 8.84 | 8.64 | 8.68 | 8.68 | 600 |
| Feb 16, 2024 | 8.70 | 8.70 | 8.51 | 8.69 | 8.69 | 3,400 |
| Feb 15, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2,500 |
| Feb 14, 2024 | 8.80 | 8.89 | 8.61 | 8.89 | 8.89 | 1,500 |
| Feb 13, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,800 |
| Feb 12, 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 6,800 |
| Feb 09, 2024 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | 1,800 |
| Feb 08, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2,900 |
| Feb 07, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3,300 |
| Feb 06, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4,400 |
| Feb 05, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1,600 |
| Feb 02, 2024 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 500 |
| Feb 01, 2024 | 9.18 | 9.25 | 9.18 | 9.25 | 9.25 | 8,400 |
| Jan 31, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 3,100 |
| Jan 30, 2024 | 9.38 | 9.38 | 9.19 | 9.19 | 9.19 | 1,600 |
| Jan 29, 2024 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | 2,200 |
| Jan 26, 2024 | 8.87 | 9.07 | 8.87 | 9.07 | 9.07 | 1,000 |
| Jan 25, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1,600 |
| Jan 24, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
| Jan 23, 2024 | 8.75 | 9.00 | 8.74 | 9.00 | 9.00 | 30,800 |
| Jan 22, 2024 | 8.50 | 8.75 | 8.50 | 8.74 | 8.74 | 3,700 |
| Jan 19, 2024 | 8.15 | 8.47 | 8.15 | 8.40 | 8.40 | 2,800 |
| Jan 18, 2024 | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | 10,000 |
| Jan 17, 2024 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | 2,600 |
| Jan 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 300 |
| Jan 15, 2024 | 8.51 | 8.51 | 8.15 | 8.15 | 8.15 | 1,400 |
| Jan 12, 2024 | 8.62 | 8.62 | 8.53 | 8.53 | 8.53 | 300 |
| Jan 11, 2024 | 9.07 | 9.07 | 8.60 | 8.60 | 8.60 | 1,300 |
| Jan 10, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| Jan 09, 2024 | 8.49 | 8.95 | 8.49 | 8.86 | 8.86 | 8,200 |
| Jan 08, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 200 |
| Jan 05, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100 |
| Jan 04, 2024 | 8.36 | 8.70 | 8.36 | 8.65 | 8.65 | 2,100 |
| Jan 03, 2024 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | 1,100 |
| Jan 02, 2024 | 8.54 | 8.54 | 8.22 | 8.22 | 8.22 | 1,800 |
| Dec 29, 2023 | 8.56 | 8.64 | 8.56 | 8.64 | 8.64 | 1,600 |
| Dec 28, 2023 | 8.56 | 8.76 | 8.56 | 8.75 | 8.75 | 800 |
| Dec 27, 2023 | 8.92 | 8.92 | 8.82 | 8.82 | 8.82 | 300 |
| Dec 22, 2023 | 8.55 | 9.10 | 8.30 | 9.02 | 9.02 | 10,300 |
| Dec 21, 2023 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 2,500 |
| Dec 20, 2023 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 6,700 |
| Dec 19, 2023 | 8.15 | 8.15 | 7.86 | 7.96 | 7.96 | 3,900 |
| Dec 18, 2023 | 7.90 | 8.13 | 7.90 | 8.13 | 8.13 | 2,400 |
| Dec 15, 2023 | 7.72 | 7.72 | 7.65 | 7.69 | 7.69 | 16,200 |
| Dec 14, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,100 |
| Dec 13, 2023 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 40,200 |
| Dec 12, 2023 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 400 |
| Dec 11, 2023 | 7.40 | 7.40 | 7.05 | 7.25 | 7.25 | 6,600 |
| Dec 08, 2023 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | 1,200 |
| Dec 07, 2023 | 7.60 | 7.70 | 7.35 | 7.70 | 7.70 | 42,100 |
| Dec 06, 2023 | 7.61 | 8.00 | 7.60 | 7.70 | 7.70 | 1,700 |
| Dec 05, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Dec 04, 2023 | 7.77 | 7.77 | 7.61 | 7.70 | 7.70 | 2,200 |
| *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.