Stack Capital Group Inc. (TSX:STCK)
Canada · Delayed Price · Currency is CAD 13.68
+0.07 (0.51%)
Jul 16, 2025, 10:32 AM EDT
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 13.90 | 13.91 | 13.61 | 13.61 | 13.61 | -1.16% | 10,395 |
| 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 |
| Jun 24, 2025 | 12.70 | 12.88 | 12.50 | 12.80 | 12.80 | 1.75% | 9,000 |
| Jun 23, 2025 | 12.52 | 12.97 | 12.52 | 12.58 | 12.58 | -1.33% | 6,302 |
| Jun 20, 2025 | 12.66 | 13.00 | 12.66 | 12.75 | 12.75 | -1.01% | 66,200 |
| Jun 19, 2025 | 12.60 | 12.95 | 12.55 | 12.88 | 12.88 | 2.47% | 165,525 |
| Jun 18, 2025 | 12.60 | 12.63 | 12.56 | 12.57 | 12.57 | -0.24% | 5,800 |
| Jun 17, 2025 | 12.50 | 12.69 | 12.45 | 12.60 | 12.60 | 1.20% | 10,407 |
| Jun 16, 2025 | 12.60 | 12.85 | 12.25 | 12.45 | 12.45 | -0.08% | 25,604 |
| Jun 13, 2025 | 12.48 | 12.60 | 12.28 | 12.46 | 12.46 | 0.40% | 8,100 |
| Jun 12, 2025 | 12.35 | 12.45 | 12.22 | 12.41 | 12.41 | 1.55% | 20,508 |
| Jun 11, 2025 | 12.25 | 12.31 | 12.20 | 12.22 | 12.22 | -0.24% | 2,400 |
| Jun 10, 2025 | 12.30 | 12.34 | 12.15 | 12.25 | 12.25 | -0.41% | 10,200 |
| Jun 9, 2025 | 12.40 | 12.49 | 12.30 | 12.30 | 12.30 | -0.81% | 16,529 |
| Jun 6, 2025 | 12.44 | 12.60 | 12.40 | 12.40 | 12.40 | -0.48% | 4,219 |
| Jun 5, 2025 | 12.67 | 12.67 | 12.36 | 12.46 | 12.46 | 0.08% | 5,200 |
| Jun 4, 2025 | 12.42 | 12.68 | 12.23 | 12.45 | 12.45 | - | 5,042 |
| Jun 3, 2025 | 12.15 | 12.50 | 12.05 | 12.45 | 12.45 | 3.32% | 3,800 |
| Jun 2, 2025 | 12.25 | 12.25 | 11.95 | 12.05 | 12.05 | -1.23% | 7,501 |
| May 30, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.33% | 3,400 |
| May 29, 2025 | 12.50 | 12.50 | 12.19 | 12.24 | 12.24 | -1.05% | 10,511 |
| May 28, 2025 | 12.33 | 12.65 | 12.25 | 12.37 | 12.37 | 0.16% | 4,800 |
| May 27, 2025 | 12.38 | 12.69 | 12.10 | 12.35 | 12.35 | -0.24% | 69,600 |
| May 26, 2025 | 12.39 | 12.41 | 12.25 | 12.38 | 12.38 | 0.65% | 5,500 |
| 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 |