Stack Capital Group Inc. (TSX:STCK)
Canada · Delayed Price · Currency is CAD 17.25
-1.23 (-6.66%)
Sep 9, 2026, 9:58 AM EST
Stack Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 19.09 | 19.09 | 17.58 | 18.48 | 18.48 | -2.22% | 40,004 |
| Sep 4, 2026 | 18.43 | 19.04 | 17.84 | 18.90 | 18.90 | 5.88% | 72,008 |
| Sep 3, 2026 | 17.39 | 18.13 | 17.15 | 17.85 | 17.85 | 3.60% | 22,531 |
| Sep 2, 2026 | 17.20 | 17.25 | 16.95 | 17.23 | 17.23 | -0.81% | 11,814 |
| Sep 1, 2026 | 17.53 | 17.84 | 17.37 | 17.37 | 17.37 | -3.71% | 25,927 |
| Aug 31, 2026 | 17.81 | 18.23 | 17.60 | 18.04 | 18.04 | -0.93% | 27,642 |
| Aug 28, 2026 | 18.44 | 18.44 | 17.86 | 18.21 | 18.21 | -0.49% | 48,552 |
| Aug 27, 2026 | 18.44 | 18.88 | 17.70 | 18.30 | 18.30 | 0.55% | 60,000 |
| Aug 26, 2026 | 17.33 | 18.44 | 17.31 | 18.20 | 18.20 | 3.94% | 44,247 |
| Aug 25, 2026 | 16.96 | 17.77 | 16.95 | 17.51 | 17.51 | 6.19% | 16,869 |
| Aug 24, 2026 | 16.99 | 17.00 | 16.37 | 16.49 | 16.49 | -3.96% | 27,509 |
| Aug 21, 2026 | 16.36 | 17.24 | 16.36 | 17.17 | 17.17 | 3.93% | 43,802 |
| Aug 20, 2026 | 17.25 | 17.35 | 16.47 | 16.52 | 16.52 | -5.00% | 39,182 |
| Aug 19, 2026 | 17.52 | 17.96 | 17.25 | 17.39 | 17.39 | -0.63% | 21,783 |
| Aug 18, 2026 | 17.81 | 17.81 | 16.98 | 17.50 | 17.50 | -2.13% | 100,523 |
| Aug 17, 2026 | 18.18 | 18.18 | 17.48 | 17.88 | 17.88 | -1.16% | 30,782 |
| Aug 14, 2026 | 18.21 | 18.26 | 17.93 | 18.09 | 18.09 | -0.17% | 29,027 |
| Aug 13, 2026 | 18.08 | 18.50 | 18.00 | 18.12 | 18.12 | -1.36% | 40,769 |
| Aug 12, 2026 | 17.84 | 18.62 | 17.64 | 18.37 | 18.37 | 3.61% | 47,543 |
| Aug 11, 2026 | 17.30 | 18.06 | 17.30 | 17.73 | 17.73 | 2.66% | 34,884 |
| Aug 10, 2026 | 17.46 | 17.47 | 17.15 | 17.27 | 17.27 | -2.87% | 51,520 |
| Aug 7, 2026 | 17.12 | 17.78 | 16.82 | 17.78 | 17.78 | 5.33% | 41,423 |
| Aug 6, 2026 | 17.06 | 17.99 | 16.71 | 16.88 | 16.88 | -4.31% | 36,519 |
| Aug 5, 2026 | 18.03 | 18.71 | 17.18 | 17.64 | 17.64 | -3.08% | 104,838 |
| Aug 4, 2026 | 17.40 | 18.41 | 17.40 | 18.20 | 18.20 | 4.72% | 42,963 |
| Jul 31, 2026 | 17.60 | 17.74 | 17.10 | 17.38 | 17.38 | -2.03% | 30,282 |
| Jul 30, 2026 | 17.20 | 17.90 | 17.20 | 17.74 | 17.74 | 3.93% | 27,997 |
| Jul 29, 2026 | 17.71 | 17.71 | 16.87 | 17.07 | 17.07 | -3.12% | 59,694 |
| Jul 28, 2026 | 18.84 | 18.84 | 17.25 | 17.62 | 17.62 | -6.53% | 73,014 |
| Jul 27, 2026 | 18.26 | 18.86 | 18.26 | 18.85 | 18.85 | 2.50% | 58,216 |
| Jul 24, 2026 | 18.12 | 18.62 | 18.12 | 18.39 | 18.39 | 1.04% | 31,924 |
| Jul 23, 2026 | 18.91 | 18.91 | 18.12 | 18.20 | 18.20 | -4.71% | 61,634 |
| Jul 22, 2026 | 19.10 | 19.50 | 19.10 | 19.10 | 19.10 | -0.21% | 35,420 |
| Jul 21, 2026 | 18.51 | 19.53 | 18.51 | 19.14 | 19.14 | 0.74% | 24,613 |
| Jul 20, 2026 | 18.77 | 19.51 | 18.64 | 19.00 | 19.00 | 1.23% | 91,418 |
| Jul 17, 2026 | 19.61 | 19.61 | 18.69 | 18.77 | 18.77 | -5.01% | 41,101 |
| Jul 16, 2026 | 22.09 | 22.09 | 19.60 | 19.76 | 19.76 | -10.51% | 104,367 |
| Jul 15, 2026 | 21.17 | 22.29 | 21.17 | 22.08 | 22.08 | 4.35% | 44,460 |
| Jul 14, 2026 | 20.97 | 21.33 | 20.92 | 21.16 | 21.16 | 1.98% | 29,057 |
| Jul 13, 2026 | 20.31 | 20.90 | 20.23 | 20.75 | 20.75 | 0.53% | 17,315 |
| Jul 10, 2026 | 20.28 | 20.89 | 20.19 | 20.64 | 20.64 | 0.19% | 14,980 |
| Jul 9, 2026 | 20.46 | 20.66 | 20.41 | 20.60 | 20.60 | 3.00% | 50,996 |
| Jul 8, 2026 | 19.40 | 20.20 | 19.00 | 20.00 | 20.00 | 1.83% | 63,292 |
| Jul 7, 2026 | 20.97 | 21.00 | 19.26 | 19.64 | 19.64 | -4.38% | 92,912 |
| Jul 6, 2026 | 20.27 | 20.95 | 20.20 | 20.54 | 20.54 | 1.43% | 25,527 |
| Jul 3, 2026 | 20.18 | 20.56 | 20.18 | 20.25 | 20.25 | -0.78% | 28,334 |
| Jul 2, 2026 | 21.42 | 21.44 | 20.22 | 20.41 | 20.41 | -4.80% | 100,306 |
| Jun 30, 2026 | 20.65 | 21.73 | 20.65 | 21.44 | 21.44 | 5.30% | 78,338 |
| Jun 29, 2026 | 20.54 | 20.66 | 19.84 | 20.36 | 20.36 | -0.34% | 85,080 |
| Jun 26, 2026 | 21.51 | 21.51 | 20.43 | 20.43 | 20.43 | -5.07% | 63,870 |