Stack Capital Group Inc. (TSX:STCK)
Canada
· Delayed Price · Currency is CAD 12.30
+0.05 (0.41%)
May 23, 2025, 3:00 PM EDT
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 12.25 | 12.39 | 11.95 | 12.30 | 12.30 | 0.41% | 38,315 |
| May 22, 2025 | 12.26 | 12.53 | 12.17 | 12.25 | 12.25 | -0.57% | 26,040 |
| May 21, 2025 | 12.44 | 12.44 | 12.00 | 12.32 | 12.32 | -0.65% | 82,200 |
| May 20, 2025 | 12.00 | 12.60 | 11.82 | 12.40 | 12.40 | 4.03% | 20,545 |
| May 16, 2025 | 11.74 | 12.02 | 11.70 | 11.92 | 11.92 | 2.76% | 15,400 |
| May 15, 2025 | 11.37 | 11.60 | 11.37 | 11.60 | 11.60 | 3.11% | 13,100 |
| May 14, 2025 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 2.27% | 9,206 |
| May 13, 2025 | 11.10 | 11.10 | 10.81 | 11.00 | 11.00 | 0.92% | 8,700 |
| May 12, 2025 | 10.30 | 11.05 | 10.30 | 10.90 | 10.90 | 5.01% | 14,847 |
| May 9, 2025 | 10.74 | 10.74 | 10.28 | 10.38 | 10.38 | -3.17% | 3,040 |
| May 8, 2025 | 10.32 | 10.72 | 10.32 | 10.72 | 10.72 | 3.78% | 10,500 |
| May 7, 2025 | 10.20 | 10.42 | 10.15 | 10.33 | 10.33 | 2.28% | 5,500 |
| May 6, 2025 | 10.56 | 10.56 | 10.00 | 10.10 | 10.10 | -0.88% | 18,800 |
| May 5, 2025 | 10.20 | 10.38 | 9.99 | 10.19 | 10.19 | -0.78% | 82,341 |
| May 2, 2025 | 10.53 | 10.53 | 10.20 | 10.27 | 10.27 | -2.19% | 34,100 |
| May 1, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 1.35% | 2,002 |
| 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 |