Skip to main content
logo
Stack Capital Group Inc. (TSX:STCK)
Canada flag Canada · Delayed Price · Currency is CAD
16.94
-0.21 (-1.22%)
Sep 29, 2026, 1:20 PM EST

Stack Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202617.2917.2916.9016.98--0.99%9,287
Sep 28, 202617.2717.5617.0817.1517.15-0.58%23,901
Sep 25, 202617.5917.5917.0017.2517.25-2.27%24,690
Sep 24, 202617.3517.6516.8417.6517.651.15%86,759
Sep 23, 202617.2217.6717.0117.4517.450.69%44,097
Sep 22, 202617.8618.1217.0117.3317.33-2.86%61,554
Sep 21, 202617.8018.2517.4817.8417.84-30,376
Sep 18, 202617.8618.2617.6317.8417.84-1.00%114,646
Sep 17, 202617.2618.1717.2618.0218.025.94%35,910
Sep 16, 202617.2317.8617.0017.0117.01-0.64%40,073
Sep 15, 202617.2417.4017.0117.1217.12-1.44%7,650
Sep 14, 202617.8017.8017.3217.3717.37-2.53%17,729
Sep 11, 202617.6217.9117.4017.8217.820.85%22,084
Sep 10, 202617.2617.9817.1817.6717.673.33%39,239
Sep 9, 202618.2718.2716.9117.1017.10-7.47%41,368
Sep 8, 202619.0919.0917.5818.4818.48-2.22%40,004
Sep 4, 202618.4319.0417.8418.9018.905.88%72,008
Sep 3, 202617.3918.1317.1517.8517.853.60%22,531
Sep 2, 202617.2017.2516.9517.2317.23-0.81%11,814
Sep 1, 202617.5317.8417.3717.3717.37-3.71%25,927
Aug 31, 202617.8118.2317.6018.0418.04-0.93%27,642
Aug 28, 202618.4418.4417.8618.2118.21-0.49%48,552
Aug 27, 202618.4418.8817.7018.3018.300.55%60,000
Aug 26, 202617.3318.4417.3118.2018.203.94%44,247
Aug 25, 202616.9617.7716.9517.5117.516.19%16,869
Aug 24, 202616.9917.0016.3716.4916.49-3.96%27,509
Aug 21, 202616.3617.2416.3617.1717.173.93%43,802
Aug 20, 202617.2517.3516.4716.5216.52-5.00%39,182
Aug 19, 202617.5217.9617.2517.3917.39-0.63%21,783
Aug 18, 202617.8117.8116.9817.5017.50-2.13%100,523
Aug 17, 202618.1818.1817.4817.8817.88-1.16%30,782
Aug 14, 202618.2118.2617.9318.0918.09-0.17%29,027
Aug 13, 202618.0818.5018.0018.1218.12-1.36%40,769
Aug 12, 202617.8418.6217.6418.3718.373.61%47,543
Aug 11, 202617.3018.0617.3017.7317.732.66%34,884
Aug 10, 202617.4617.4717.1517.2717.27-2.87%51,520
Aug 7, 202617.1217.7816.8217.7817.785.33%41,423
Aug 6, 202617.0617.9916.7116.8816.88-4.31%36,519
Aug 5, 202618.0318.7117.1817.6417.64-3.08%104,838
Aug 4, 202617.4018.4117.4018.2018.204.72%42,963
Jul 31, 202617.6017.7417.1017.3817.38-2.03%30,282
Jul 30, 202617.2017.9017.2017.7417.743.93%27,997
Jul 29, 202617.7117.7116.8717.0717.07-3.12%59,694
Jul 28, 202618.8418.8417.2517.6217.62-6.53%73,014
Jul 27, 202618.2618.8618.2618.8518.852.50%58,216
Jul 24, 202618.1218.6218.1218.3918.391.04%31,924
Jul 23, 202618.9118.9118.1218.2018.20-4.71%61,634
Jul 22, 202619.1019.5019.1019.1019.10-0.21%35,420
Jul 21, 202618.5119.5318.5119.1419.140.74%24,613
Jul 20, 202618.7719.5118.6419.0019.001.23%91,418