S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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%)

May 28 2024 - Closed

Delayed by 15 minutes

STCK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 22 2024	9.92	0.22	2.27%	9.60	9.92	9.60	3,455
Mar 21 2024	9.70	0.14	1.46%	9.61	9.70	9.60	4,706
Mar 20 2024	9.56	-0.19	-1.95%	9.56	9.56	9.56	1,000
Mar 19 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0
Mar 18 2024	9.75	0.00	0.00%	9.75	9.75	9.56	1,500
Mar 15 2024	9.75	0.00	0.00%	9.75	9.75	9.75	5
Mar 14 2024	9.75	0.00	0.00%	9.75	9.75	9.75	1,500
Mar 13 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0
Mar 12 2024	9.75	-0.15	-1.52%	10.00	10.15	9.75	19,844
Mar 11 2024	9.90	0.30	3.13%	9.70	10.13	9.70	4,784
Mar 08 2024	9.60	0.25	2.67%	9.51	9.60	9.51	3,192
Mar 07 2024	9.35	0.02	0.21%	9.00	9.42	8.60	5,381
Mar 06 2024	9.33	-0.11	-1.17%	9.33	9.33	9.33	1,313
Mar 05 2024	9.44	-0.12	-1.26%	9.44	9.44	9.44	257
Mar 04 2024	9.56	0.53	5.87%	9.20	9.56	9.20	8,228
Mar 01 2024	9.03	0.03	0.33%	9.00	9.03	9.00	1,802
Feb 29 2024	9.00	-0.20	-2.17%	9.15	9.15	8.70	3,000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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