STGO.TO -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20202.002.001.972.002.00328,600
Jul. 03, 20201.932.001.902.002.0071,500
Jul. 02, 20201.841.941.841.911.91103,800
Jun. 30, 20201.821.841.781.831.8357,200
Jun. 29, 20201.831.831.721.811.8140,900
Jun. 26, 20201.821.841.761.841.8430,500
Jun. 25, 20201.831.851.811.821.8278,400
Jun. 24, 20201.831.901.821.871.8754,200
Jun. 23, 20201.741.931.741.851.8590,600
Jun. 22, 20201.621.791.621.731.73109,500
Jun. 19, 20201.621.641.421.641.6483,300
Jun. 18, 20201.501.641.501.621.6271,200
Jun. 17, 20201.471.501.471.481.4837,200
Jun. 16, 20201.441.501.431.481.4863,900
Jun. 15, 20201.341.451.251.401.4081,600
Jun. 12, 20201.331.421.331.351.3531,300
Jun. 11, 20201.461.461.311.311.3150,500
Jun. 10, 20201.461.461.431.451.4512,800
Jun. 09, 20201.451.461.441.461.4616,800
Jun. 08, 20201.461.481.441.441.4422,500
Jun. 05, 20201.501.501.451.471.4715,900
Jun. 04, 20201.481.481.401.481.4850,900
Jun. 03, 20201.531.531.481.481.4847,800
Jun. 02, 20201.551.571.531.541.5437,300
Jun. 01, 20201.501.611.501.601.6064,700
May 29, 20201.521.571.521.541.5429,500
May 28, 20201.591.591.551.551.5520,600
May 27, 20201.521.531.471.531.5317,200
May 26, 20201.591.591.521.521.5231,100
May 25, 20201.561.631.561.621.6223,600
May 22, 20201.531.581.511.551.5527,300
May 21, 20201.571.571.501.541.5437,600
May 20, 20201.671.671.581.581.5820,600
May 19, 20201.581.751.541.601.60223,400
May 15, 20201.571.641.571.601.60100,400
May 14, 20201.421.591.371.581.5876,800
May 13, 20201.601.601.401.431.43110,200
May 12, 20201.651.651.611.611.6133,700
May 11, 20201.661.661.531.661.66114,300
May 08, 20201.681.701.661.671.6770,300
May 07, 20201.601.721.601.711.71142,100
May 06, 20201.601.631.461.561.56262,500
May 05, 20201.501.711.481.701.70422,200
May 04, 20201.351.501.321.481.48263,400
May 01, 20201.061.281.061.281.28175,800
Apr. 30, 20201.041.101.031.061.06180,200
Apr. 29, 20200.911.040.901.041.04169,300
Apr. 28, 20200.900.900.880.900.90170,400
Apr. 27, 20200.900.900.890.900.90149,700
Apr. 24, 20200.900.900.880.900.9060,900
Apr. 23, 20200.900.900.880.890.89118,000
Apr. 22, 20200.900.900.880.890.89216,700
Apr. 21, 20200.900.900.890.900.9027,300
Apr. 20, 20200.890.900.880.900.90125,200
Apr. 17, 20200.890.890.880.880.8822,900
Apr. 16, 20200.900.900.880.890.89245,400
Apr. 15, 20200.950.950.930.950.9533,700
Apr. 14, 20200.950.970.900.960.9698,900
Apr. 13, 20200.840.870.820.870.8788,300
Apr. 09, 20200.790.840.780.840.84176,900
Apr. 08, 20200.780.780.730.750.7545,200
Apr. 07, 20200.780.780.730.780.7863,800
Apr. 06, 20200.760.770.760.770.7721,000
Apr. 03, 20200.760.760.710.760.7618,800
Apr. 02, 20200.730.760.730.760.7632,000
Apr. 01, 20200.720.750.720.740.7412,500
Mar. 31, 20200.740.740.720.720.7225,000
Mar. 30, 20200.690.750.680.720.7278,900
Mar. 27, 20200.780.780.740.750.7547,500
Mar. 26, 20200.770.780.770.780.7853,700
Mar. 25, 20200.770.790.750.770.7792,800
Mar. 24, 20200.740.790.700.770.7766,200
Mar. 23, 20200.700.730.650.730.7314,800
Mar. 20, 20200.700.720.700.700.7067,100
Mar. 19, 20200.720.720.630.700.7012,100
Mar. 18, 20200.720.720.700.700.704,500
Mar. 17, 20200.770.800.690.690.6950,600
Mar. 16, 20200.780.820.690.800.807,000
Mar. 13, 20200.760.780.710.780.7832,800
Mar. 12, 20200.720.780.720.780.7813,800
Mar. 11, 20200.820.830.760.830.8325,100
Mar. 10, 20200.880.880.850.880.8827,000
Mar. 09, 20200.880.880.810.880.8815,000
Mar. 06, 20200.890.900.810.890.8946,500
Mar. 05, 20200.850.880.850.880.8827,100
Mar. 04, 20200.850.880.850.880.888,100
Mar. 03, 20200.840.860.840.850.8523,900
Mar. 02, 20200.760.860.760.820.8224,500
Feb. 28, 20200.840.840.800.830.8322,400
Feb. 27, 20200.850.890.840.890.897,100
Feb. 26, 20200.920.920.890.900.9046,600
Feb. 25, 20200.920.950.920.940.9455,800
Feb. 24, 20200.940.950.920.950.9553,400
Feb. 21, 20200.920.930.910.930.9382,000
Feb. 20, 20200.920.920.900.900.906,400
Feb. 19, 20200.910.920.900.910.9117,100
Feb. 18, 20200.880.910.880.910.9115,000
Feb. 14, 20200.910.910.910.910.911,000
Feb. 13, 20200.900.910.900.910.917,000
Feb. 12, 20200.900.900.880.880.8822,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...