Stack Capital Group Inc. (TSX:STCK)
Canada
· Delayed Price · Currency is CAD 10.50
+0.14 (1.35%)
May 1, 2025, 3:29 PM EDT
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.39% | 1,902 |
| Apr 30, 2025 | 10.25 | 10.36 | 10.24 | 10.36 | 10.36 | -2.54% | 3,400 |
| Apr 29, 2025 | 10.01 | 10.63 | 10.01 | 10.63 | 10.63 | 6.30% | 1,700 |
| Apr 28, 2025 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | -3.38% | 4,237 |
| Apr 25, 2025 | 10.31 | 10.47 | 10.30 | 10.35 | 10.35 | 1.07% | 12,100 |
| Apr 24, 2025 | 10.25 | 10.31 | 10.04 | 10.24 | 10.24 | 1.39% | 13,100 |
| Apr 23, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | 0.80% | 9,100 |
| Apr 22, 2025 | 10.10 | 10.40 | 10.02 | 10.02 | 10.02 | 0.20% | 3,301 |
| Apr 21, 2025 | 10.25 | 10.28 | 10.00 | 10.00 | 10.00 | -2.44% | 10,903 |
| Apr 17, 2025 | 10.05 | 10.25 | 10.04 | 10.25 | 10.25 | 1.79% | 4,600 |
| Apr 16, 2025 | 10.38 | 10.55 | 10.00 | 10.07 | 10.07 | -2.89% | 20,429 |
| Apr 15, 2025 | 10.44 | 10.44 | 10.19 | 10.37 | 10.37 | 4.22% | 11,638 |
| Apr 14, 2025 | 9.50 | 10.25 | 9.50 | 9.95 | 9.95 | 6.42% | 16,300 |
| Apr 11, 2025 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 0.54% | 5,415 |
| Apr 10, 2025 | 9.67 | 9.67 | 9.09 | 9.30 | 9.30 | -4.81% | 5,135 |
| Apr 9, 2025 | 9.40 | 10.71 | 9.40 | 9.77 | 9.77 | 3.94% | 4,501 |
| Apr 8, 2025 | 9.48 | 9.55 | 9.36 | 9.40 | 9.40 | 1.73% | 5,801 |
| Apr 7, 2025 | 9.55 | 9.55 | 9.24 | 9.24 | 9.24 | -4.84% | 2,400 |
| Apr 4, 2025 | 9.00 | 9.74 | 9.00 | 9.71 | 9.71 | -4.80% | 12,832 |
| Apr 3, 2025 | 10.55 | 10.55 | 10.05 | 10.20 | 10.20 | -3.32% | 7,400 |
| Apr 2, 2025 | 10.51 | 10.59 | 10.51 | 10.55 | 10.55 | 0.48% | 3,801 |
| Apr 1, 2025 | 10.70 | 10.80 | 10.39 | 10.50 | 10.50 | -1.87% | 9,335 |
| Mar 31, 2025 | 10.70 | 10.80 | 10.69 | 10.70 | 10.70 | - | 2,411 |
| Mar 28, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -3.17% | 4,100 |
| Mar 27, 2025 | 10.99 | 11.15 | 10.85 | 11.05 | 11.05 | 0.45% | 11,849 |
| Mar 26, 2025 | 11.03 | 11.11 | 11.00 | 11.00 | 11.00 | -1.17% | 9,113 |
| Mar 25, 2025 | 11.14 | 11.17 | 11.04 | 11.13 | 11.13 | 0.82% | 73,800 |
| Mar 24, 2025 | 11.29 | 11.29 | 10.98 | 11.04 | 11.04 | 0.73% | 5,300 |
| Mar 21, 2025 | 10.86 | 11.01 | 10.86 | 10.96 | 10.96 | - | 43,700 |
| Mar 20, 2025 | 11.30 | 11.30 | 10.96 | 10.96 | 10.96 | -0.36% | 600 |
| Mar 19, 2025 | 10.86 | 11.00 | 10.80 | 11.00 | 11.00 | 0.09% | 4,000 |
| Mar 18, 2025 | 10.96 | 11.10 | 10.90 | 10.99 | 10.99 | -0.09% | 7,700 |
| Mar 17, 2025 | 11.12 | 11.12 | 10.72 | 11.00 | 11.00 | -0.18% | 18,400 |
| Mar 14, 2025 | 11.49 | 11.49 | 10.78 | 11.02 | 11.02 | 1.38% | 4,200 |
| Mar 13, 2025 | 11.18 | 11.30 | 10.87 | 10.87 | 10.87 | -1.27% | 8,231 |
| Mar 12, 2025 | 11.55 | 11.55 | 10.88 | 11.01 | 11.01 | -1.78% | 4,300 |
| Mar 11, 2025 | 10.52 | 11.78 | 10.52 | 11.21 | 11.21 | 7.58% | 26,147 |
| Mar 10, 2025 | 10.65 | 10.65 | 10.35 | 10.42 | 10.42 | -2.80% | 9,700 |
| Mar 7, 2025 | 10.76 | 11.02 | 10.43 | 10.72 | 10.72 | -2.55% | 17,817 |
| Mar 6, 2025 | 11.74 | 11.74 | 10.78 | 11.00 | 11.00 | -2.65% | 10,935 |
| Mar 5, 2025 | 10.95 | 11.35 | 10.95 | 11.30 | 11.30 | 4.15% | 19,900 |
| Mar 4, 2025 | 10.91 | 11.01 | 10.20 | 10.85 | 10.85 | -1.36% | 16,900 |
| Mar 3, 2025 | 11.34 | 11.34 | 10.98 | 11.00 | 11.00 | -4.35% | 8,900 |
| Feb 28, 2025 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | -1.29% | 3,102 |
| Feb 27, 2025 | 11.94 | 11.94 | 11.50 | 11.65 | 11.65 | -1.27% | 14,627 |
| Feb 26, 2025 | 11.82 | 11.82 | 11.80 | 11.80 | 11.80 | -0.08% | 1,600 |
| Feb 25, 2025 | 11.95 | 12.03 | 11.65 | 11.81 | 11.81 | -3.59% | 9,600 |
| Feb 24, 2025 | 11.72 | 12.47 | 11.72 | 12.25 | 12.25 | 1.66% | 14,900 |
| Feb 21, 2025 | 12.10 | 12.10 | 11.91 | 12.05 | 12.05 | -0.41% | 1,600 |
| Feb 20, 2025 | 12.09 | 12.10 | 11.90 | 12.10 | 12.10 | 1.60% | 1,400 |