Stack Capital Group Inc. (TSX:STCK)
Canada · Delayed Price · Currency is CAD 17.69
+0.80 (4.74%)
At close: Jan 22, 2026
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.98 | 17.89 | 16.79 | 17.69 | 17.69 | 4.74% | 42,719 |
| Jan 21, 2026 | 16.56 | 16.89 | 16.37 | 16.89 | 16.89 | 0.90% | 19,607 |
| Jan 20, 2026 | 16.90 | 16.90 | 16.38 | 16.74 | 16.74 | -0.95% | 18,751 |
| Jan 19, 2026 | 16.98 | 16.98 | 16.35 | 16.90 | 16.90 | 1.38% | 11,483 |
| Jan 16, 2026 | 16.50 | 16.98 | 16.23 | 16.67 | 16.67 | 2.21% | 40,500 |
| Jan 15, 2026 | 16.16 | 16.64 | 15.78 | 16.31 | 16.31 | 0.99% | 21,628 |
| Jan 14, 2026 | 16.50 | 16.50 | 15.74 | 16.15 | 16.15 | -1.52% | 13,497 |
| Jan 13, 2026 | 16.50 | 16.90 | 16.16 | 16.40 | 16.40 | -0.61% | 32,849 |
| Jan 12, 2026 | 16.18 | 16.50 | 16.00 | 16.50 | 16.50 | 2.36% | 39,750 |
| Jan 9, 2026 | 15.80 | 16.12 | 15.45 | 16.12 | 16.12 | 4.00% | 53,760 |
| Jan 8, 2026 | 15.84 | 15.84 | 15.28 | 15.50 | 15.50 | -0.64% | 21,109 |
| Jan 7, 2026 | 16.00 | 16.05 | 15.55 | 15.60 | 15.60 | -3.64% | 11,344 |
| Jan 6, 2026 | 16.33 | 16.33 | 15.80 | 16.19 | 16.19 | 0.31% | 17,868 |
| Jan 5, 2026 | 15.64 | 16.64 | 15.33 | 16.14 | 16.14 | 3.86% | 54,026 |
| Jan 2, 2026 | 15.58 | 15.59 | 15.35 | 15.54 | 15.54 | 0.65% | 6,718 |
| Dec 31, 2025 | 15.74 | 15.74 | 15.30 | 15.44 | 15.44 | -1.97% | 12,835 |
| Dec 30, 2025 | 15.69 | 15.75 | 15.40 | 15.75 | 15.75 | 0.64% | 45,319 |
| Dec 29, 2025 | 15.74 | 15.74 | 15.33 | 15.65 | 15.65 | 0.90% | 175,242 |
| Dec 24, 2025 | 15.94 | 15.94 | 15.35 | 15.51 | 15.51 | -0.58% | 3,157 |
| Dec 23, 2025 | 15.88 | 15.88 | 15.41 | 15.60 | 15.60 | -1.58% | 22,013 |
| Dec 22, 2025 | 15.13 | 16.12 | 15.00 | 15.85 | 15.85 | 5.67% | 328,313 |
| Dec 19, 2025 | 14.99 | 15.09 | 14.84 | 15.00 | 15.00 | 1.01% | 20,958 |
| Dec 18, 2025 | 14.50 | 14.88 | 14.35 | 14.85 | 14.85 | 3.12% | 51,520 |
| Dec 17, 2025 | 14.54 | 14.85 | 14.37 | 14.40 | 14.40 | -0.62% | 12,915 |
| Dec 16, 2025 | 14.10 | 14.56 | 14.10 | 14.49 | 14.49 | 2.19% | 26,237 |
| Dec 15, 2025 | 14.55 | 14.86 | 14.00 | 14.18 | 14.18 | -1.18% | 22,520 |
| Dec 12, 2025 | 14.50 | 14.60 | 14.02 | 14.35 | 14.35 | - | 22,570 |
| Dec 11, 2025 | 14.49 | 14.62 | 13.98 | 14.35 | 14.35 | -1.03% | 152,312 |
| Dec 10, 2025 | 13.11 | 14.50 | 13.11 | 14.50 | 14.50 | 9.43% | 134,739 |
| Dec 9, 2025 | 12.95 | 13.25 | 12.91 | 13.25 | 13.25 | 3.52% | 20,830 |
| Dec 8, 2025 | 13.47 | 13.47 | 12.73 | 12.80 | 12.80 | -5.19% | 25,385 |
| Dec 5, 2025 | 12.40 | 13.50 | 12.21 | 13.50 | 13.50 | 8.35% | 42,113 |
| Dec 4, 2025 | 12.60 | 12.60 | 12.28 | 12.46 | 12.46 | -1.89% | 15,380 |
| Dec 3, 2025 | 12.74 | 12.74 | 12.20 | 12.70 | 12.70 | -0.39% | 7,315 |
| Dec 2, 2025 | 12.30 | 12.75 | 12.17 | 12.75 | 12.75 | 4.34% | 9,100 |
| Dec 1, 2025 | 12.30 | 12.40 | 11.91 | 12.22 | 12.22 | 0.91% | 21,631 |
| Nov 28, 2025 | 12.44 | 12.44 | 11.97 | 12.11 | 12.11 | -2.34% | 8,154 |
| Nov 27, 2025 | 12.20 | 12.44 | 11.79 | 12.40 | 12.40 | 1.81% | 111,882 |
| Nov 26, 2025 | 12.67 | 12.67 | 12.17 | 12.18 | 12.18 | -3.72% | 15,100 |
| Nov 25, 2025 | 12.72 | 12.72 | 12.31 | 12.65 | 12.65 | -0.86% | 7,174 |
| Nov 24, 2025 | 12.52 | 12.85 | 12.42 | 12.76 | 12.76 | 1.92% | 17,811 |
| Nov 21, 2025 | 13.00 | 13.15 | 12.51 | 12.52 | 12.52 | -3.69% | 6,538 |
| Nov 20, 2025 | 12.16 | 13.00 | 12.16 | 13.00 | 13.00 | 7.35% | 17,762 |
| Nov 19, 2025 | 12.20 | 12.28 | 12.01 | 12.11 | 12.11 | -0.74% | 42,870 |
| Nov 18, 2025 | 12.51 | 12.51 | 12.03 | 12.20 | 12.20 | -2.40% | 8,202 |
| Nov 17, 2025 | 12.28 | 12.50 | 12.02 | 12.50 | 12.50 | 1.79% | 15,785 |
| Nov 14, 2025 | 12.44 | 12.44 | 12.07 | 12.28 | 12.28 | -1.44% | 9,756 |
| Nov 13, 2025 | 12.21 | 12.50 | 12.05 | 12.46 | 12.46 | -1.27% | 48,393 |
| Nov 12, 2025 | 13.25 | 13.25 | 12.00 | 12.62 | 12.62 | -6.10% | 41,008 |
| Nov 11, 2025 | 12.80 | 13.44 | 12.65 | 13.44 | 13.44 | 5.00% | 4,350 |