Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Stack Capital Group Inc (STCK)
Stack Capital Group Inc (STCK) Historical

STCK Stack Capital Group Inc

10.05

0.00 (0.00%)

Jun 21 2024 - Closed

Delayed by 15 minutes

STCK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	10.05	0.00	0.00%	10.05	10.05	10.05	12,580
Jun 20 2024	10.05	-0.05	-0.50%	10.05	10.05	10.05	8,700
Jun 19 2024	10.10	-0.05	-0.49%	10.10	10.10	10.10	10,800
Jun 18 2024	10.15	0.12	1.20%	10.15	10.15	10.03	13,700
Jun 17 2024	10.03	-0.10	-0.99%	10.04	10.15	10.03	9,501
Jun 14 2024	10.13	0.00	0.00%	10.13	10.13	10.13	0
Jun 13 2024	10.13	0.12	1.20%	10.05	10.13	10.03	1,600
Jun 12 2024	10.01	0.00	0.00%	10.01	10.01	10.01	0
Jun 11 2024	10.01	0.00	0.00%	10.45	10.45	10.01	4,700
Jun 10 2024	10.01	-0.29	-2.82%	10.07	10.07	10.01	1,100
Jun 07 2024	10.30	0.30	3.00%	10.21	10.30	10.21	3,152
Jun 06 2024	10.00	-0.08	-0.79%	10.00	10.00	10.00	500
Jun 05 2024	10.08	0.06	0.60%	9.99	10.08	9.99	4,600
Jun 04 2024	10.02	0.27	2.77%	9.85	10.19	9.85	3,800
Jun 03 2024	9.75	-0.26	-2.60%	10.01	10.01	9.74	3,050
May 31 2024	10.01	0.01	0.10%	10.01	10.01	10.01	100
May 30 2024	10.00	-0.10	-0.99%	10.00	10.00	10.00	800
May 29 2024	10.10	0.05	0.50%	10.10	10.10	10.10	2,567
May 28 2024	10.05	0.05	0.50%	10.20	10.30	10.05	2,858
May 27 2024	10.00	0.00	0.00%	10.02	10.02	10.00	500
May 24 2024	10.00	0.00	0.00%	10.08	10.30	10.00	1,300
May 23 2024	10.00	0.00	0.00%	10.01	10.01	10.00	8,300
May 22 2024	10.00	0.17	1.73%	10.06	10.06	9.86	63,468
May 21 2024	9.83	-0.11	-1.11%	9.83	9.83	9.83	1,000
May 17 2024	9.94	0.04	0.40%	9.90	9.94	9.84	4,284
May 16 2024	9.90	0.00	0.00%	9.90	9.90	9.90	2,300
May 15 2024	9.90	-0.05	-0.50%	9.90	9.90	9.90	3,605
May 14 2024	9.95	-0.06	-0.60%	10.20	10.21	9.90	7,500
May 13 2024	10.01	-0.03	-0.30%	10.01	10.01	10.01	200
May 10 2024	10.04	-0.06	-0.59%	10.10	10.10	10.04	1,578
May 09 2024	10.10	0.30	3.06%	9.81	10.10	9.80	5,682
May 08 2024	9.80	-0.01	-0.10%	9.80	9.80	9.80	500
May 07 2024	9.81	-0.10	-1.01%	9.76	10.30	9.76	3,200
May 06 2024	9.91	0.21	2.16%	9.80	9.91	9.80	3,116
May 03 2024	9.70	0.05	0.52%	9.65	9.70	9.65	715
May 02 2024	9.65	-0.08	-0.82%	9.79	9.80	9.65	940
May 01 2024	9.73	0.08	0.83%	9.65	9.79	9.65	6,138
Apr 30 2024	9.65	-0.05	-0.52%	9.65	9.65	9.65	1,200
Apr 29 2024	9.70	-0.10	-1.02%	9.65	9.70	9.65	810
Apr 26 2024	9.80	0.00	0.00%	9.80	9.80	9.80	0
Apr 25 2024	9.80	0.22	2.30%	9.61	9.80	9.60	7,704
Apr 24 2024	9.58	-0.42	-4.20%	10.00	10.30	9.58	7,150
Apr 23 2024	10.00	0.40	4.17%	9.64	10.10	9.64	5,052
Apr 22 2024	9.60	0.00	0.00%	9.73	9.80	9.60	7,400
Apr 19 2024	9.60	-0.10	-1.03%	9.60	9.60	9.60	6,900
Apr 18 2024	9.70	0.00	0.00%	9.70	9.70	9.70	0
Apr 17 2024	9.70	0.10	1.04%	9.60	9.70	9.60	8,245
Apr 16 2024	9.60	-0.04	-0.41%	9.67	9.67	9.60	916
Apr 15 2024	9.64	0.04	0.42%	9.64	9.64	9.64	103
Apr 12 2024	9.60	0.00	0.00%	9.62	9.62	9.60	1,427
Apr 11 2024	9.60	0.00	0.00%	9.60	9.60	9.60	600
Apr 10 2024	9.60	-0.10	-1.03%	9.81	9.81	9.60	600
Apr 09 2024	9.70	0.00	0.00%	9.70	9.70	9.70	27
Apr 08 2024	9.70	0.00	0.00%	9.90	9.90	9.70	410
Apr 05 2024	9.70	0.10	1.04%	9.70	9.70	9.70	241
Apr 04 2024	9.60	-0.25	-2.54%	9.65	9.65	9.60	700
Apr 03 2024	9.85	0.25	2.60%	9.85	9.85	9.85	200
Apr 02 2024	9.60	-0.15	-1.54%	9.66	9.66	9.60	2,384
Apr 01 2024	9.75	0.05	0.52%	9.75	9.75	9.75	365
Mar 28 2024	9.70	-0.05	-0.51%	9.73	9.90	9.70	5,004
Mar 27 2024	9.75	-0.29	-2.89%	9.94	9.94	9.55	7,400
Mar 26 2024	10.04	0.46	4.80%	9.55	10.04	9.55	2,000
Mar 25 2024	9.58	-0.34	-3.43%	9.50	9.71	9.50	300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions