Stack Capital Group, Inc. STCK
TSX · Kanada · Finans
CAD 17,12+0,02 (+%0,12)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17,12 | +%0,12 | CAD 17,13 | CAD 17,31 | CAD 16,88 | 19,60K |
| 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 |