Stack Capital Group Inc. - STCK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.65	18.02	18.02	18.78	18.02	21,141
February 19, 2026	18.85	18.26	18.26	18.85	18.2	23,745
February 18, 2026	19.27	18.85	18.85	19.27	18.7	12,000
February 17, 2026	19.7	18.92	18.92	19.7	18.66	13,445
February 13, 2026	18.51	19.46	19.46	19.68	18.51	13,500
February 12, 2026	18.75	18.54	18.54	18.85	18.5	19,900
February 11, 2026	19.05	18.84	18.84	19.05	18.5	10,821
February 10, 2026	18.9	19.2	19.2	19.3	18.9	10,029
February 09, 2026	18.95	19.35	19.35	19.35	18.51	14,836
February 06, 2026	18.24	19.04	19.04	19.1	18.24	18,800
February 05, 2026	19.15	18.82	18.82	19.15	18.3	31,746
February 04, 2026	19.2	19.5	19.5	19.6	18.75	38,909
February 03, 2026	20.25	18.99	18.99	20.25	18.58	59,709
February 02, 2026	19.64	20.02	20.02	20.02	18.33	36,100
January 30, 2026	19.76	19.51	19.51	19.76	19.15	49,827
January 29, 2026	20	19.75	19.75	20	18.75	67,300
January 28, 2026	17.99	19.55	19.55	19.55	17.75	35,300
January 27, 2026	17.95	17.94	17.94	18.22	17.65	15,606
January 26, 2026	17.93	17.64	17.64	18.2	17.38	34,248
January 23, 2026	18.02	17.93	17.93	18.36	17.65	22,418
January 22, 2026	16.98	17.69	17.69	17.89	16.79	42,719
January 21, 2026	16.56	16.89	16.89	16.89	16.37	19,607
January 20, 2026	16.9	16.74	16.74	16.9	16.38	18,751
January 19, 2026	16.98	16.9	16.9	16.98	16.35	11,500
January 16, 2026	16.5	16.67	16.67	16.98	16.23	40,500
January 15, 2026	16.16	16.31	16.31	16.64	15.78	21,628
January 14, 2026	16.5	16.15	16.15	16.5	15.74	13,500
January 13, 2026	16.5	16.4	16.4	16.9	16.16	32,849
January 12, 2026	16.18	16.5	16.5	16.5	16	39,800
January 09, 2026	15.8	16.12	16.12	16.12	15.45	53,800
January 08, 2026	15.84	15.5	15.5	15.84	15.28	21,109
January 07, 2026	16	15.6	15.6	16.05	15.55	11,344
January 06, 2026	16.33	16.19	16.19	16.33	15.8	17,900
January 05, 2026	15.64	16.14	16.14	16.64	15.33	54,026
January 02, 2026	15.58	15.54	15.54	15.59	15.35	6,718
December 31, 2025	15.74	15.44	15.44	15.74	15.3	12,835
December 30, 2025	15.69	15.75	15.75	15.75	15.4	45,319
December 29, 2025	15.74	15.65	15.65	15.74	15.33	175,242
December 23, 2025	15.88	15.6	15.6	15.88	15.41	22,013
December 22, 2025	15.13	15.85	15.85	16.12	15	328,313
December 19, 2025	14.99	15	15	15.09	14.84	21,000
December 18, 2025	14.5	14.85	14.85	14.88	14.35	51,320
December 17, 2025	14.54	14.4	14.4	14.85	14.37	12,915
December 16, 2025	14.1	14.49	14.49	14.56	14.1	26,237
December 15, 2025	14.55	14.18	14.18	14.86	14	22,520
December 12, 2025	14.5	14.35	14.35	14.6	14.02	22,570
December 11, 2025	14.49	14.35	14.35	14.62	13.98	152,312
December 10, 2025	13.11	14.5	14.5	14.5	13.11	134,739
December 09, 2025	12.95	13.25	13.25	13.25	12.91	20,830
December 08, 2025	13.47	12.8	12.8	13.47	12.73	25,400
December 05, 2025	12.4	13.5	13.5	13.5	12.21	42,113
December 04, 2025	12.6	12.46	12.46	12.6	12.28	15,400
December 03, 2025	12.74	12.7	12.7	12.74	12.2	7,315
December 02, 2025	12.3	12.75	12.75	12.75	12.17	9,100
December 01, 2025	12.3	12.22	12.22	12.4	11.91	21,631
November 28, 2025	12.44	12.11	12.11	12.44	11.97	8,200
November 27, 2025	12.2	12.4	12.4	12.44	11.79	111,900
November 26, 2025	12.67	12.18	12.18	12.67	12.17	15,100
November 25, 2025	12.72	12.65	12.65	12.72	12.31	7,174
November 24, 2025	12.52	12.76	12.76	12.85	12.42	17,811

Stack Capital Group Inc. (STCK.TO) TSX