Stack Capital Group, Inc. STCK
TSX · Canada · Finance
CAD 17.12+0.02 (+0.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.12 | +0.12% | CAD 17.13 | CAD 17.31 | CAD 16.88 | 19.48K |
| 2026-09-30 | CAD 17.10 | +1.48% | CAD 16.96 | CAD 17.33 | CAD 16.70 | 29.00K |
| 2026-09-29 | CAD 16.85 | -1.75% | CAD 17.29 | CAD 17.29 | CAD 16.85 | 21.10K |
| 2026-09-28 | CAD 17.15 | -0.58% | CAD 17.27 | CAD 17.56 | CAD 17.08 | 23.90K |
| 2026-09-25 | CAD 17.25 | -2.27% | CAD 17.59 | CAD 17.59 | CAD 17.00 | 24.70K |
| 2026-09-24 | CAD 17.65 | +1.15% | CAD 17.35 | CAD 17.65 | CAD 16.84 | 86.80K |
| 2026-09-23 | CAD 17.45 | +0.69% | CAD 17.22 | CAD 17.67 | CAD 17.01 | 44.10K |
| 2026-09-22 | CAD 17.33 | -2.86% | CAD 17.86 | CAD 18.12 | CAD 17.01 | 61.60K |
| 2026-09-21 | CAD 17.84 | 0.00% | CAD 17.80 | CAD 18.25 | CAD 17.48 | 30.40K |
| 2026-09-18 | CAD 17.84 | -1.00% | CAD 17.86 | CAD 18.25 | CAD 17.63 | 114.60K |
| 2026-09-17 | CAD 18.02 | +5.94% | CAD 17.26 | CAD 18.17 | CAD 17.26 | 35.90K |
| 2026-09-16 | CAD 17.01 | -0.64% | CAD 17.23 | CAD 17.86 | CAD 17.00 | 40.10K |
| 2026-09-15 | CAD 17.12 | -1.44% | CAD 17.24 | CAD 17.40 | CAD 17.01 | 7.70K |
| 2026-09-14 | CAD 17.37 | -2.53% | CAD 17.80 | CAD 17.80 | CAD 17.32 | 17.70K |
| 2026-09-11 | CAD 17.82 | +0.85% | CAD 17.62 | CAD 17.91 | CAD 17.40 | 22.10K |
| 2026-09-10 | CAD 17.67 | +3.33% | CAD 17.26 | CAD 17.98 | CAD 17.18 | 39.20K |
| 2026-09-09 | CAD 17.10 | -7.47% | CAD 18.27 | CAD 18.27 | CAD 16.91 | 41.40K |
| 2026-09-08 | CAD 18.48 | -2.22% | CAD 19.09 | CAD 19.09 | CAD 17.58 | 40.00K |
| 2026-09-04 | CAD 18.90 | +5.88% | CAD 18.43 | CAD 19.04 | CAD 17.84 | 72.00K |
| 2026-09-03 | CAD 17.85 | +3.60% | CAD 17.39 | CAD 18.13 | CAD 17.15 | 22.50K |
| 2026-09-02 | CAD 17.23 | -0.81% | CAD 17.20 | CAD 17.25 | CAD 16.95 | 11.80K |
| 2026-09-01 | CAD 17.37 | -3.71% | CAD 17.53 | CAD 17.84 | CAD 17.37 | 25.90K |
| 2026-08-31 | CAD 18.04 | -0.93% | CAD 17.81 | CAD 18.23 | CAD 17.60 | 27.60K |
| 2026-08-28 | CAD 18.21 | -0.49% | CAD 18.44 | CAD 18.44 | CAD 17.86 | 48.60K |
| 2026-08-27 | CAD 18.30 | +0.55% | CAD 18.44 | CAD 18.88 | CAD 17.70 | 60.00K |
| 2026-08-26 | CAD 18.20 | +3.94% | CAD 17.33 | CAD 18.44 | CAD 17.31 | 44.20K |
| 2026-08-25 | CAD 17.51 | +6.19% | CAD 16.96 | CAD 17.77 | CAD 16.95 | 16.90K |
| 2026-08-24 | CAD 16.49 | -3.96% | CAD 16.99 | CAD 17.00 | CAD 16.37 | 27.50K |
| 2026-08-21 | CAD 17.17 | +3.93% | CAD 16.36 | CAD 17.24 | CAD 16.36 | 43.80K |
| 2026-08-20 | CAD 16.52 | -5.00% | CAD 17.25 | CAD 17.35 | CAD 16.47 | 39.20K |
| 2026-08-19 | CAD 17.39 | -0.63% | CAD 17.52 | CAD 17.96 | CAD 17.25 | 21.80K |
| 2026-08-18 | CAD 17.50 | -2.13% | CAD 17.81 | CAD 17.81 | CAD 16.98 | 100.50K |
| 2026-08-17 | CAD 17.88 | -1.16% | CAD 18.18 | CAD 18.18 | CAD 17.48 | 30.80K |
| 2026-08-14 | CAD 18.09 | -0.17% | CAD 18.21 | CAD 18.26 | CAD 17.93 | 29.00K |
| 2026-08-13 | CAD 18.12 | -1.36% | CAD 18.08 | CAD 18.50 | CAD 18.00 | 40.80K |
| 2026-08-12 | CAD 18.37 | +3.61% | CAD 17.84 | CAD 18.62 | CAD 17.64 | 47.50K |
| 2026-08-11 | CAD 17.73 | +2.66% | CAD 17.30 | CAD 18.06 | CAD 17.30 | 34.90K |
| 2026-08-10 | CAD 17.27 | -2.87% | CAD 17.46 | CAD 17.47 | CAD 17.15 | 51.50K |
| 2026-08-07 | CAD 17.78 | +5.33% | CAD 17.12 | CAD 17.78 | CAD 16.82 | 41.40K |
| 2026-08-06 | CAD 16.88 | -4.31% | CAD 17.06 | CAD 17.99 | CAD 16.71 | 36.50K |
| 2026-08-05 | CAD 17.64 | -3.08% | CAD 18.03 | CAD 18.70 | CAD 17.18 | 104.80K |
| 2026-08-04 | CAD 18.20 | +4.72% | CAD 17.40 | CAD 18.41 | CAD 17.40 | 43.00K |
| 2026-07-31 | CAD 17.38 | -2.03% | CAD 17.60 | CAD 17.74 | CAD 17.10 | 30.30K |
| 2026-07-30 | CAD 17.74 | +3.93% | CAD 17.20 | CAD 17.90 | CAD 17.20 | 28.00K |
| 2026-07-29 | CAD 17.07 | -3.12% | CAD 17.71 | CAD 17.71 | CAD 16.87 | 59.70K |
| 2026-07-28 | CAD 17.62 | -6.53% | CAD 18.84 | CAD 18.84 | CAD 17.25 | 73.00K |
| 2026-07-27 | CAD 18.85 | +2.50% | CAD 18.26 | CAD 18.86 | CAD 18.26 | 58.20K |
| 2026-07-24 | CAD 18.39 | +1.04% | CAD 18.12 | CAD 18.62 | CAD 18.12 | 31.90K |
| 2026-07-23 | CAD 18.20 | -4.71% | CAD 18.91 | CAD 18.91 | CAD 18.12 | 61.60K |
| 2026-07-22 | CAD 19.10 | -0.21% | CAD 19.10 | CAD 19.50 | CAD 19.10 | 35.40K |
| 2026-07-21 | CAD 19.14 | +0.74% | CAD 18.51 | CAD 19.52 | CAD 18.51 | 24.50K |
| 2026-07-20 | CAD 19.00 | +1.23% | CAD 18.77 | CAD 19.51 | CAD 18.64 | 91.40K |
| 2026-07-17 | CAD 18.77 | -5.01% | CAD 19.61 | CAD 19.61 | CAD 18.69 | 41.10K |
| 2026-07-16 | CAD 19.76 | -10.51% | CAD 22.09 | CAD 22.09 | CAD 19.60 | 104.40K |
| 2026-07-15 | CAD 22.08 | +4.35% | CAD 21.17 | CAD 22.29 | CAD 21.17 | 44.50K |
| 2026-07-14 | CAD 21.16 | +1.98% | CAD 20.97 | CAD 21.33 | CAD 20.92 | 29.10K |
| 2026-07-13 | CAD 20.75 | +0.53% | CAD 20.31 | CAD 20.90 | CAD 20.23 | 17.30K |
| 2026-07-10 | CAD 20.64 | +0.19% | CAD 20.28 | CAD 20.89 | CAD 20.19 | 15.00K |
| 2026-07-09 | CAD 20.60 | +3.00% | CAD 20.46 | CAD 20.66 | CAD 20.41 | 51.00K |
| 2026-07-08 | CAD 20.00 | +1.83% | CAD 19.40 | CAD 20.20 | CAD 19.00 | 63.30K |
| 2026-07-07 | CAD 19.64 | -4.38% | CAD 20.97 | CAD 21.00 | CAD 19.26 | 92.90K |
| 2026-07-06 | CAD 20.54 | +1.43% | CAD 20.27 | CAD 20.95 | CAD 20.20 | 25.50K |
| 2026-07-03 | CAD 20.25 | -0.78% | CAD 20.18 | CAD 20.56 | CAD 20.18 | 28.30K |
| 2026-07-02 | CAD 20.41 | -4.80% | CAD 21.42 | CAD 21.44 | CAD 20.22 | 100.30K |
| 2026-06-30 | CAD 21.44 | +5.30% | CAD 20.65 | CAD 21.73 | CAD 20.65 | 78.20K |
| 2026-06-29 | CAD 20.36 | -0.34% | CAD 20.54 | CAD 20.66 | CAD 19.84 | 85.10K |
| 2026-06-26 | CAD 20.43 | -5.07% | CAD 21.51 | CAD 21.51 | CAD 20.43 | 63.90K |
| 2026-06-25 | CAD 21.52 | +1.65% | CAD 21.01 | CAD 22.00 | CAD 21.00 | 192.30K |
| 2026-06-24 | CAD 21.17 | -2.22% | CAD 21.56 | CAD 21.59 | CAD 20.65 | 140.80K |
| 2026-06-23 | CAD 21.65 | +0.09% | CAD 21.56 | CAD 22.00 | CAD 21.40 | 120.20K |
| 2026-06-22 | CAD 21.63 | -4.59% | CAD 22.56 | CAD 22.72 | CAD 21.63 | 122.10K |
| 2026-06-19 | CAD 22.67 | +0.35% | CAD 22.39 | CAD 22.74 | CAD 22.05 | 90.90K |
| 2026-06-18 | CAD 22.59 | -3.83% | CAD 23.17 | CAD 23.51 | CAD 22.35 | 223.60K |
| 2026-06-17 | CAD 23.49 | -1.39% | CAD 23.73 | CAD 24.01 | CAD 22.71 | 227.90K |
| 2026-06-16 | CAD 23.82 | -3.64% | CAD 24.37 | CAD 24.92 | CAD 23.79 | 145.30K |
| 2026-06-15 | CAD 24.72 | -0.68% | CAD 25.61 | CAD 25.62 | CAD 23.05 | 346.70K |
| 2026-06-12 | CAD 24.89 | -15.28% | CAD 31.52 | CAD 31.52 | CAD 23.50 | 559.70K |
| 2026-06-11 | CAD 29.38 | +9.59% | CAD 27.26 | CAD 30.30 | CAD 27.26 | 317.70K |
| 2026-06-10 | CAD 26.81 | -3.14% | CAD 27.68 | CAD 28.84 | CAD 26.80 | 121.60K |
| 2026-06-09 | CAD 27.68 | +1.02% | CAD 27.99 | CAD 29.62 | CAD 27.48 | 198.40K |
| 2026-06-08 | CAD 27.40 | -5.81% | CAD 29.20 | CAD 30.08 | CAD 27.20 | 142.10K |
| 2026-06-05 | CAD 29.09 | -2.68% | CAD 29.96 | CAD 30.61 | CAD 28.61 | 103.70K |
| 2026-06-04 | CAD 29.89 | +1.84% | CAD 29.00 | CAD 30.70 | CAD 28.61 | 106.40K |
| 2026-06-03 | CAD 29.35 | -5.63% | CAD 31.18 | CAD 31.18 | CAD 29.16 | 181.50K |
| 2026-06-02 | CAD 31.10 | -2.90% | CAD 32.00 | CAD 32.30 | CAD 30.98 | 120.10K |
| 2026-06-01 | CAD 32.03 | -3.52% | CAD 35.05 | CAD 35.79 | CAD 31.28 | 165.20K |
| 2026-05-29 | CAD 33.20 | -5.84% | CAD 35.26 | CAD 35.50 | CAD 31.81 | 188.10K |
| 2026-05-28 | CAD 35.26 | -3.13% | CAD 37.33 | CAD 38.72 | CAD 34.75 | 231.80K |
| 2026-05-27 | CAD 36.40 | +1.73% | CAD 36.06 | CAD 36.56 | CAD 34.59 | 122.20K |
| 2026-05-26 | CAD 35.78 | +3.74% | CAD 35.20 | CAD 36.64 | CAD 35.20 | 144.50K |