Advertisement
Advertisement
U.S. Markets open in 8 hrs 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

Stack Capital Group Inc. (STCK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.50+0.08 (+1.08%)
At close: 01:07PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20227.407.417.407.407.402,100
May 20, 20227.507.507.507.507.502,100
May 19, 20227.297.507.297.427.4211,700
May 18, 20227.547.557.227.237.235,000
May 17, 20227.497.547.457.457.4523,800
May 16, 20227.517.517.207.267.266,900
May 13, 20228.498.497.307.447.4410,900
May 12, 20227.607.717.267.607.607,500
May 11, 20227.997.997.657.757.7537,800
May 10, 20228.008.007.758.008.009,900
May 09, 20227.917.917.757.817.8118,600
May 06, 20228.008.008.008.008.00800
May 05, 20227.858.057.857.907.902,700
May 04, 20228.218.218.038.168.162,200
May 03, 20228.258.258.108.108.105,100
May 02, 20228.008.447.958.448.447,700
Apr 29, 20227.657.657.587.657.6515,100
Apr 28, 20227.607.757.407.607.607,100
Apr 27, 20227.757.757.497.757.7546,700
Apr 26, 20228.138.137.627.637.632,700
Apr 25, 20228.548.548.098.098.095,400
Apr 22, 20228.458.458.418.418.411,600
Apr 21, 20228.658.758.648.648.641,900
Apr 20, 20228.808.808.608.608.601,600
Apr 19, 20228.808.808.618.628.62600
Apr 18, 20228.958.958.898.898.891,800
Apr 14, 20228.859.068.858.908.905,100
Apr 13, 20228.958.958.808.858.8528,600
Apr 12, 20228.868.928.298.928.9242,900
Apr 11, 20228.868.928.858.858.855,100
Apr 08, 20228.908.968.858.858.8523,800
Apr 07, 20229.049.049.049.049.04300
Apr 06, 20228.959.058.859.039.034,400
Apr 05, 20229.059.059.059.059.051,600
Apr 04, 20229.059.059.059.059.05500
Apr 01, 20229.009.009.009.009.001,000
Mar 31, 20228.859.058.859.009.007,400
Mar 30, 20228.958.958.858.858.851,100
Mar 29, 20228.919.008.908.908.9018,900
Mar 28, 20228.859.008.858.908.907,100
Mar 25, 20229.009.008.858.858.8518,800
Mar 24, 20228.999.008.928.928.922,800
Mar 23, 20228.908.908.908.908.907,200
Mar 22, 20228.908.908.908.908.90100
Mar 21, 20228.848.848.808.808.80900
Mar 18, 20228.858.878.858.868.861,200
Mar 17, 20228.909.008.858.858.8519,500
Mar 16, 20228.938.948.888.908.903,300
Mar 15, 20228.788.858.768.778.7718,200
Mar 14, 20228.869.058.768.768.7617,200
Mar 11, 20228.998.998.858.858.8511,600
Mar 10, 20228.769.058.638.858.8548,100
Mar 09, 20228.859.148.388.388.3815,800
Mar 08, 20228.708.708.708.708.70400
Mar 07, 20229.189.188.518.808.809,200
Mar 04, 20229.209.209.209.209.20100
Mar 03, 20229.009.019.009.009.0026,900
Mar 02, 20228.969.158.969.109.103,500
Mar 01, 20229.009.008.998.998.99300
Feb 28, 20228.998.998.808.998.998,600
Feb 25, 20228.769.098.769.099.091,600
Feb 24, 20228.998.998.078.818.8113,100
Feb 23, 20229.079.079.009.009.006,400
Feb 22, 20229.009.089.009.089.0818,000
Feb 18, 20229.059.209.059.189.186,800
Feb 17, 20229.059.189.009.189.1810,900
Feb 16, 20229.069.159.039.039.037,500
Feb 15, 20229.169.169.169.169.16-
Feb 14, 20229.189.189.159.169.161,000
Feb 11, 20229.059.189.059.069.0610,900
Feb 10, 20229.069.189.039.189.184,200
Feb 09, 20229.169.409.169.409.401,300
Feb 08, 20229.399.449.399.439.432,900
Feb 07, 20229.269.299.259.299.2913,600
Feb 04, 20229.329.329.279.279.271,700
Feb 03, 20229.469.489.309.489.48800
Feb 02, 20229.499.499.319.319.31800
Feb 01, 20229.409.409.309.309.307,900
Jan 31, 20229.329.329.329.329.32-
Jan 28, 20229.509.509.329.329.322,200
Jan 27, 20229.509.509.509.509.50-
Jan 26, 20229.509.509.499.509.501,900
Jan 25, 20229.499.509.499.509.505,100
Jan 24, 20229.419.419.329.329.328,000
Jan 21, 20229.409.599.409.519.515,000
Jan 20, 20229.749.749.599.609.605,200
Jan 19, 20229.2610.069.259.999.9917,200
Jan 18, 20229.509.509.259.259.2513,500
Jan 17, 20229.199.489.199.429.4213,100
Jan 14, 20229.179.189.179.189.18400
Jan 13, 20229.199.199.009.019.011,900
Jan 12, 20229.259.259.259.259.25500
Jan 11, 20229.179.259.179.259.253,800
Jan 10, 20229.249.249.019.019.018,900
Jan 07, 20229.259.259.139.259.255,000
Jan 06, 20229.249.249.239.249.241,800
Jan 05, 20229.049.389.039.389.3837,600
Jan 04, 20229.039.059.019.059.056,500
Dec 31, 20218.769.098.769.099.091,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement