Stack Capital Group Inc. (TSX:STCK)
Canada · Delayed Price · Currency is CAD 12.60
+0.10 (0.80%)
Sep 5, 2025, 3:59 PM EDT
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.26 | 12.80 | 12.26 | 12.60 | 12.60 | 0.80% | 13,895 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.38 | 12.50 | 12.50 | -2.87% | 35,800 |
| Sep 3, 2025 | 13.08 | 13.08 | 12.72 | 12.87 | 12.87 | -0.16% | 4,300 |
| Sep 2, 2025 | 12.91 | 12.91 | 12.70 | 12.89 | 12.89 | -0.08% | 6,000 |
| Aug 29, 2025 | 13.09 | 13.19 | 12.82 | 12.90 | 12.90 | -0.69% | 11,300 |
| Aug 28, 2025 | 13.20 | 13.20 | 12.93 | 12.99 | 12.99 | -0.08% | 16,914 |
| Aug 27, 2025 | 12.97 | 13.20 | 12.83 | 13.00 | 13.00 | 1.01% | 32,919 |
| Aug 26, 2025 | 13.10 | 13.10 | 12.87 | 12.87 | 12.87 | -1.08% | 6,000 |
| Aug 25, 2025 | 13.06 | 13.10 | 12.85 | 13.01 | 13.01 | 0.08% | 13,313 |
| Aug 22, 2025 | 13.05 | 13.20 | 13.00 | 13.00 | 13.00 | - | 17,600 |
| Aug 21, 2025 | 12.95 | 13.09 | 12.92 | 13.00 | 13.00 | 0.08% | 9,300 |
| Aug 20, 2025 | 13.11 | 13.11 | 12.93 | 12.99 | 12.99 | -0.46% | 9,600 |
| Aug 19, 2025 | 13.15 | 13.23 | 13.02 | 13.05 | 13.05 | -0.23% | 15,402 |
| Aug 18, 2025 | 13.15 | 13.25 | 13.08 | 13.08 | 13.08 | -0.91% | 15,812 |
| Aug 15, 2025 | 13.40 | 13.46 | 13.15 | 13.20 | 13.20 | -1.42% | 23,900 |
| Aug 14, 2025 | 13.51 | 13.56 | 13.39 | 13.39 | 13.39 | -0.89% | 10,700 |
| Aug 13, 2025 | 13.50 | 13.64 | 13.35 | 13.51 | 13.51 | - | 12,444 |
| Aug 12, 2025 | 13.61 | 13.65 | 13.45 | 13.51 | 13.51 | - | 7,615 |
| Aug 11, 2025 | 13.54 | 13.70 | 13.49 | 13.51 | 13.51 | 0.22% | 16,843 |
| Aug 8, 2025 | 13.21 | 13.65 | 13.20 | 13.48 | 13.48 | 0.37% | 7,500 |
| Aug 7, 2025 | 13.10 | 13.44 | 12.91 | 13.43 | 13.43 | 3.23% | 36,900 |
| Aug 6, 2025 | 13.42 | 13.42 | 13.01 | 13.01 | 13.01 | -1.51% | 18,530 |
| Aug 5, 2025 | 13.36 | 13.40 | 13.07 | 13.21 | 13.21 | 0.84% | 25,800 |
| Aug 1, 2025 | 12.89 | 13.10 | 12.75 | 13.10 | 13.10 | 0.77% | 19,700 |
| Jul 31, 2025 | 13.02 | 13.20 | 13.00 | 13.00 | 13.00 | -1.66% | 20,600 |
| Jul 30, 2025 | 13.30 | 13.30 | 13.05 | 13.22 | 13.22 | -0.97% | 9,600 |
| Jul 29, 2025 | 13.25 | 13.40 | 13.11 | 13.35 | 13.35 | 1.91% | 7,042 |
| Jul 28, 2025 | 13.40 | 13.49 | 13.10 | 13.10 | 13.10 | -4.03% | 12,601 |
| Jul 25, 2025 | 13.67 | 13.67 | 13.00 | 13.65 | 13.65 | - | 84,200 |
| Jul 24, 2025 | 13.70 | 13.71 | 13.60 | 13.65 | 13.65 | -1.09% | 3,801 |
| Jul 23, 2025 | 13.80 | 13.80 | 13.63 | 13.80 | 13.80 | 2.00% | 3,900 |
| Jul 22, 2025 | 13.75 | 13.80 | 13.52 | 13.53 | 13.53 | -1.24% | 14,649 |
| Jul 21, 2025 | 13.67 | 13.70 | 13.40 | 13.70 | 13.70 | 2.47% | 58,700 |
| Jul 18, 2025 | 13.80 | 13.80 | 13.36 | 13.37 | 13.37 | -2.76% | 8,300 |
| Jul 17, 2025 | 13.75 | 13.90 | 13.60 | 13.75 | 13.75 | 0.51% | 15,602 |
| Jul 16, 2025 | 13.68 | 13.75 | 13.65 | 13.68 | 13.68 | 0.51% | 4,700 |
| Jul 15, 2025 | 13.90 | 13.91 | 13.61 | 13.61 | 13.61 | -1.16% | 10,400 |
| Jul 14, 2025 | 13.80 | 14.00 | 13.77 | 13.77 | 13.77 | -0.22% | 32,000 |
| Jul 11, 2025 | 14.02 | 14.10 | 13.73 | 13.80 | 13.80 | -1.43% | 7,700 |
| Jul 10, 2025 | 14.00 | 14.23 | 13.91 | 14.00 | 14.00 | 0.50% | 7,300 |
| Jul 9, 2025 | 13.25 | 14.07 | 13.25 | 13.93 | 13.93 | 5.13% | 51,900 |
| Jul 8, 2025 | 13.31 | 13.32 | 13.11 | 13.25 | 13.25 | 1.30% | 4,200 |
| Jul 7, 2025 | 13.20 | 13.20 | 13.05 | 13.08 | 13.08 | -0.53% | 3,100 |
| Jul 4, 2025 | 13.32 | 13.32 | 13.00 | 13.15 | 13.15 | -0.08% | 3,600 |
| Jul 3, 2025 | 13.27 | 13.28 | 13.16 | 13.16 | 13.16 | - | 1,506 |
| Jul 2, 2025 | 13.32 | 13.32 | 13.11 | 13.16 | 13.16 | - | 4,003 |
| Jun 30, 2025 | 13.20 | 13.20 | 13.10 | 13.16 | 13.16 | 0.46% | 4,200 |
| Jun 27, 2025 | 13.11 | 13.14 | 13.03 | 13.10 | 13.10 | -0.83% | 8,100 |
| Jun 26, 2025 | 12.66 | 13.28 | 12.60 | 13.21 | 13.21 | 4.92% | 21,706 |
| Jun 25, 2025 | 12.80 | 12.93 | 12.52 | 12.59 | 12.59 | -1.64% | 16,100 |