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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.05	13	13	13.2	13	17,600
August 21, 2025	12.95	13	13	13.09	12.92	9,300
August 20, 2025	13.11	12.99	12.99	13.11	12.93	9,600
August 19, 2025	13.15	13.05	13.05	13.23	13.02	15,402
August 18, 2025	13.15	13.08	13.08	13.25	13.08	15,812
August 15, 2025	13.4	13.2	13.2	13.46	13.15	23,900
August 14, 2025	13.51	13.39	13.39	13.56	13.39	10,700
August 13, 2025	13.5	13.51	13.51	13.64	13.35	12,444
August 12, 2025	13.61	13.51	13.51	13.65	13.45	7,615
August 11, 2025	13.54	13.51	13.51	13.7	13.49	16,843
August 08, 2025	13.21	13.48	13.48	13.65	13.2	7,500
August 07, 2025	13.1	13.43	13.43	13.44	12.91	36,900
August 06, 2025	13.42	13.01	13.01	13.42	13.01	18,530
August 05, 2025	13.36	13.21	13.21	13.4	13.07	25,800
August 01, 2025	12.89	13.1	13.1	13.1	12.75	19,700
July 31, 2025	13.02	13	13	13.2	13	20,600
July 30, 2025	13.3	13.22	13.22	13.3	13.05	9,600
July 29, 2025	13.25	13.35	13.35	13.4	13.11	7,042
July 28, 2025	13.4	13.1	13.1	13.49	13.1	12,601
July 25, 2025	13.67	13.65	13.65	13.67	13	84,200
July 24, 2025	13.7	13.65	13.65	13.71	13.6	3,801
July 23, 2025	13.8	13.8	13.8	13.8	13.63	3,900
July 22, 2025	13.75	13.53	13.53	13.8	13.52	14,649
July 21, 2025	13.67	13.7	13.7	13.7	13.4	58,700
July 18, 2025	13.8	13.37	13.37	13.8	13.36	8,300
July 17, 2025	13.75	13.75	13.75	13.9	13.6	15,602
July 16, 2025	13.68	13.68	13.68	13.75	13.65	4,700
July 15, 2025	13.9	13.61	13.61	13.91	13.61	10,400
July 14, 2025	13.8	13.77	13.77	14	13.77	32,000
July 11, 2025	14.02	13.8	13.8	14.1	13.73	7,700
July 10, 2025	14	14	14	14.23	13.91	7,259
July 09, 2025	13.25	13.93	13.93	14.07	13.25	51,850
July 08, 2025	13.31	13.25	13.25	13.32	13.11	4,153
July 07, 2025	13.2	13.08	13.08	13.2	13.05	3,100
July 04, 2025	13.32	13.15	13.15	13.32	13	3,555
July 03, 2025	13.27	13.16	13.16	13.28	13.16	1,506
July 02, 2025	13.32	13.16	13.16	13.32	13.11	4,003
June 30, 2025	13.2	13.16	13.16	13.2	13.1	4,200
June 27, 2025	13.11	13.1	13.1	13.14	13.03	8,087
June 26, 2025	12.66	13.21	13.21	13.28	12.6	21,706
June 25, 2025	12.8	12.59	12.59	12.93	12.52	16,100
June 24, 2025	12.7	12.8	12.8	12.88	12.5	9,000
June 23, 2025	12.52	12.58	12.58	12.97	12.52	6,302
June 20, 2025	12.66	12.75	12.75	13	12.66	66,200
June 19, 2025	12.6	12.88	12.88	12.95	12.55	165,525
June 18, 2025	12.6	12.57	12.57	12.63	12.56	5,800
June 17, 2025	12.5	12.6	12.6	12.69	12.45	10,407
June 16, 2025	12.6	12.45	12.45	12.85	12.25	25,604
June 13, 2025	12.48	12.46	12.46	12.6	12.28	8,100
June 12, 2025	12.35	12.41	12.41	12.45	12.22	20,508
June 11, 2025	12.25	12.22	12.22	12.31	12.2	2,400
June 10, 2025	12.3	12.25	12.25	12.34	12.15	10,168
June 09, 2025	12.4	12.3	12.3	12.49	12.3	16,529
June 06, 2025	12.44	12.4	12.4	12.6	12.4	4,219
June 05, 2025	12.67	12.46	12.46	12.67	12.36	5,161
June 04, 2025	12.42	12.45	12.45	12.68	12.23	5,042
June 03, 2025	12.15	12.45	12.45	12.5	12.05	3,800
June 02, 2025	12.25	12.05	12.05	12.25	11.95	7,501
May 30, 2025	12.25	12.2	12.2	12.25	12.2	3,400
May 29, 2025	12.5	12.24	12.24	12.5	12.19	10,511

Stack Capital Group Inc. (STCK.TO) TSX