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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13	12.52	12.52	13.15	12.51	6,538
November 20, 2025	12.16	13	13	13	12.16	17,762
November 19, 2025	12.2	12.11	12.11	12.28	12.01	42,900
November 18, 2025	12.51	12.2	12.2	12.51	12.03	8,202
November 17, 2025	12.28	12.5	12.5	12.5	12.02	15,800
November 14, 2025	12.44	12.28	12.28	12.44	12.07	9,800
November 13, 2025	12.21	12.46	12.46	12.5	12.05	48,393
November 12, 2025	13.25	12.62	12.62	13.25	12	41,008
November 11, 2025	12.8	13.44	13.44	13.44	12.65	4,350
November 10, 2025	12.94	12.8	12.8	12.94	12.5	7,701
November 07, 2025	12.45	12.66	12.66	12.67	12.19	46,500
November 06, 2025	12.87	12.44	12.44	12.87	12.34	21,500
November 05, 2025	12.85	12.9	12.9	12.96	12.49	11,801
November 04, 2025	13.1	12.58	12.58	13.1	12.5	28,984
November 03, 2025	13.61	13.16	13.16	13.61	13.06	9,800
October 31, 2025	12.73	13.55	13.55	13.55	12.39	60,000
October 30, 2025	12.69	12.75	12.75	12.75	12.5	15,847
October 29, 2025	12.75	12.75	12.75	12.75	12.6	47,400
October 28, 2025	12.6	12.75	12.75	12.75	12.54	38,100
October 27, 2025	12.8	12.6	12.6	12.8	12.55	6,108
October 24, 2025	12.75	12.72	12.72	12.75	12.68	4,890
October 23, 2025	12.66	12.6	12.6	12.74	12.56	4,801
October 22, 2025	12.55	12.31	12.31	12.8	12.3	59,435
October 21, 2025	12.71	12.6	12.6	13	12.6	26,600
October 20, 2025	13.26	12.8	12.8	13.26	12.6	11,900
October 17, 2025	13.2	13	13	13.2	12.78	56,635
October 16, 2025	13.27	13.25	13.25	13.3	12.95	19,100
October 15, 2025	13.3	13.15	13.15	13.3	13.15	20,225
October 14, 2025	13.27	13.2	13.2	13.27	13.2	7,900
October 10, 2025	13.58	13.27	13.27	13.58	13.27	48,454
October 09, 2025	13.45	13.4	13.4	13.51	13.25	12,100
October 08, 2025	13.55	13.63	13.63	13.65	13.3	14,910
October 07, 2025	13.36	13.49	13.49	13.55	13.3	11,628
October 06, 2025	13.43	13.4	13.4	13.45	13.35	16,300
October 03, 2025	13.67	13.31	13.31	13.67	13.22	9,655
October 02, 2025	13.6	13.25	13.25	13.6	13.21	11,100
October 01, 2025	13.59	13.5	13.5	13.68	13.5	6,900
September 30, 2025	13.1	13.61	13.61	13.73	13.1	20,016

Stack Capital Group Inc. (STCK.TO) TSX