Stack Capital Group Inc. (TSX:STCK)
Canada
· Delayed Price · Currency is CAD 19.45
-0.14 (-0.71%)
At close: Mar 6, 2026
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.60 | 19.60 | 19.21 | 19.45 | 19.45 | -0.71% | 30,866 |
| Mar 5, 2026 | 19.39 | 19.59 | 19.00 | 19.59 | 19.59 | 1.77% | 20,269 |
| Mar 4, 2026 | 19.00 | 19.50 | 18.99 | 19.25 | 19.25 | 1.32% | 24,784 |
| Mar 3, 2026 | 19.43 | 19.44 | 18.64 | 19.00 | 19.00 | -2.11% | 13,625 |
| Mar 2, 2026 | 18.54 | 20.00 | 18.54 | 19.41 | 19.41 | 4.69% | 43,342 |
| Feb 27, 2026 | 18.59 | 18.85 | 18.13 | 18.54 | 18.54 | 2.66% | 14,213 |
| Feb 26, 2026 | 18.76 | 18.76 | 18.06 | 18.06 | 18.06 | -2.90% | 11,119 |
| Feb 25, 2026 | 18.20 | 18.81 | 18.05 | 18.60 | 18.60 | 2.09% | 12,168 |
| Feb 24, 2026 | 18.79 | 18.79 | 17.91 | 18.22 | 18.22 | 0.83% | 23,082 |
| Feb 23, 2026 | 18.52 | 18.52 | 17.64 | 18.07 | 18.07 | 0.28% | 36,270 |
| Feb 20, 2026 | 18.65 | 18.78 | 18.02 | 18.02 | 18.02 | -1.31% | 21,141 |
| Feb 19, 2026 | 18.85 | 18.85 | 18.20 | 18.26 | 18.26 | -3.13% | 23,745 |
| Feb 18, 2026 | 19.27 | 19.27 | 18.70 | 18.85 | 18.85 | -0.37% | 11,980 |
| Feb 17, 2026 | 19.70 | 19.70 | 18.66 | 18.92 | 18.92 | -2.77% | 13,445 |
| Feb 13, 2026 | 18.51 | 19.68 | 18.51 | 19.46 | 19.46 | 4.96% | 13,476 |
| Feb 12, 2026 | 18.75 | 18.85 | 18.50 | 18.54 | 18.54 | -1.59% | 19,884 |
| Feb 11, 2026 | 19.05 | 19.05 | 18.50 | 18.84 | 18.84 | -1.87% | 10,821 |
| Feb 10, 2026 | 18.90 | 19.30 | 18.90 | 19.20 | 19.20 | -0.78% | 10,029 |
| Feb 9, 2026 | 18.95 | 19.35 | 18.51 | 19.35 | 19.35 | 1.63% | 14,836 |
| Feb 6, 2026 | 18.24 | 19.10 | 18.24 | 19.04 | 19.04 | 1.17% | 18,766 |
| Feb 5, 2026 | 19.15 | 19.15 | 18.30 | 18.82 | 18.82 | -3.49% | 31,746 |
| Feb 4, 2026 | 19.20 | 19.60 | 18.75 | 19.50 | 19.50 | 2.69% | 38,909 |
| Feb 3, 2026 | 20.25 | 20.25 | 18.58 | 18.99 | 18.99 | -5.14% | 59,709 |
| Feb 2, 2026 | 19.64 | 20.02 | 18.33 | 20.02 | 20.02 | 2.61% | 36,076 |
| Jan 30, 2026 | 19.76 | 19.76 | 19.15 | 19.51 | 19.51 | -1.22% | 49,827 |
| Jan 29, 2026 | 20.00 | 20.00 | 18.75 | 19.75 | 19.75 | 1.02% | 67,278 |
| Jan 28, 2026 | 17.99 | 19.55 | 17.75 | 19.55 | 19.55 | 8.97% | 35,263 |
| Jan 27, 2026 | 17.95 | 18.22 | 17.65 | 17.94 | 17.94 | 1.70% | 15,606 |
| Jan 26, 2026 | 17.93 | 18.20 | 17.38 | 17.64 | 17.64 | -1.62% | 34,248 |
| Jan 23, 2026 | 18.02 | 18.37 | 17.65 | 17.93 | 17.93 | 1.36% | 22,418 |
| Jan 22, 2026 | 16.98 | 17.89 | 16.79 | 17.69 | 17.69 | 4.74% | 42,719 |
| Jan 21, 2026 | 16.56 | 16.89 | 16.37 | 16.89 | 16.89 | 0.90% | 19,607 |
| Jan 20, 2026 | 16.90 | 16.90 | 16.38 | 16.74 | 16.74 | -0.95% | 18,751 |
| Jan 19, 2026 | 16.98 | 16.98 | 16.35 | 16.90 | 16.90 | 1.38% | 11,483 |
| Jan 16, 2026 | 16.50 | 16.98 | 16.23 | 16.67 | 16.67 | 2.21% | 40,500 |
| Jan 15, 2026 | 16.16 | 16.64 | 15.78 | 16.31 | 16.31 | 0.99% | 21,628 |
| Jan 14, 2026 | 16.50 | 16.50 | 15.74 | 16.15 | 16.15 | -1.52% | 13,497 |
| Jan 13, 2026 | 16.50 | 16.90 | 16.16 | 16.40 | 16.40 | -0.61% | 32,849 |
| Jan 12, 2026 | 16.18 | 16.50 | 16.00 | 16.50 | 16.50 | 2.36% | 39,750 |
| Jan 9, 2026 | 15.80 | 16.12 | 15.45 | 16.12 | 16.12 | 4.00% | 53,760 |
| Jan 8, 2026 | 15.84 | 15.84 | 15.28 | 15.50 | 15.50 | -0.64% | 21,109 |
| Jan 7, 2026 | 16.00 | 16.05 | 15.55 | 15.60 | 15.60 | -3.64% | 11,344 |
| Jan 6, 2026 | 16.33 | 16.33 | 15.80 | 16.19 | 16.19 | 0.31% | 17,868 |
| Jan 5, 2026 | 15.64 | 16.64 | 15.33 | 16.14 | 16.14 | 3.86% | 54,026 |
| Jan 2, 2026 | 15.58 | 15.59 | 15.35 | 15.54 | 15.54 | 0.65% | 6,718 |
| Dec 31, 2025 | 15.74 | 15.74 | 15.30 | 15.44 | 15.44 | -1.97% | 12,835 |
| Dec 30, 2025 | 15.69 | 15.75 | 15.40 | 15.75 | 15.75 | 0.64% | 45,319 |
| Dec 29, 2025 | 15.74 | 15.74 | 15.33 | 15.65 | 15.65 | 0.90% | 175,242 |
| Dec 24, 2025 | 15.94 | 15.94 | 15.35 | 15.51 | 15.51 | -0.58% | 3,157 |
| Dec 23, 2025 | 15.88 | 15.88 | 15.41 | 15.60 | 15.60 | -1.58% | 22,013 |
| Dec 22, 2025 | 15.13 | 16.12 | 15.00 | 15.85 | 15.85 | 5.67% | 328,313 |
| Dec 19, 2025 | 14.99 | 15.09 | 14.84 | 15.00 | 15.00 | 1.01% | 20,958 |
| Dec 18, 2025 | 14.50 | 14.88 | 14.35 | 14.85 | 14.85 | 3.12% | 51,520 |
| Dec 17, 2025 | 14.54 | 14.85 | 14.37 | 14.40 | 14.40 | -0.62% | 12,915 |
| Dec 16, 2025 | 14.10 | 14.56 | 14.10 | 14.49 | 14.49 | 2.19% | 26,237 |
| Dec 15, 2025 | 14.55 | 14.86 | 14.00 | 14.18 | 14.18 | -1.18% | 22,520 |
| Dec 12, 2025 | 14.50 | 14.60 | 14.02 | 14.35 | 14.35 | - | 22,570 |
| Dec 11, 2025 | 14.49 | 14.62 | 13.98 | 14.35 | 14.35 | -1.03% | 152,312 |
| Dec 10, 2025 | 13.11 | 14.50 | 13.11 | 14.50 | 14.50 | 9.43% | 134,739 |
| Dec 9, 2025 | 12.95 | 13.25 | 12.91 | 13.25 | 13.25 | 3.52% | 20,830 |
| Dec 8, 2025 | 13.47 | 13.47 | 12.73 | 12.80 | 12.80 | -5.19% | 25,385 |
| Dec 5, 2025 | 12.40 | 13.50 | 12.21 | 13.50 | 13.50 | 8.35% | 42,113 |
| Dec 4, 2025 | 12.60 | 12.60 | 12.28 | 12.46 | 12.46 | -1.89% | 15,380 |
| Dec 3, 2025 | 12.74 | 12.74 | 12.20 | 12.70 | 12.70 | -0.39% | 7,315 |
| Dec 2, 2025 | 12.30 | 12.75 | 12.17 | 12.75 | 12.75 | 4.34% | 9,100 |
| Dec 1, 2025 | 12.30 | 12.40 | 11.91 | 12.22 | 12.22 | 0.91% | 21,631 |
| Nov 28, 2025 | 12.44 | 12.44 | 11.97 | 12.11 | 12.11 | -2.34% | 8,154 |
| Nov 27, 2025 | 12.20 | 12.44 | 11.79 | 12.40 | 12.40 | 1.81% | 111,882 |
| Nov 26, 2025 | 12.67 | 12.67 | 12.17 | 12.18 | 12.18 | -3.72% | 15,100 |
| Nov 25, 2025 | 12.72 | 12.72 | 12.31 | 12.65 | 12.65 | -0.86% | 7,174 |
| Nov 24, 2025 | 12.52 | 12.85 | 12.42 | 12.76 | 12.76 | 1.92% | 17,811 |
| Nov 21, 2025 | 13.00 | 13.15 | 12.51 | 12.52 | 12.52 | -3.69% | 6,538 |
| Nov 20, 2025 | 12.16 | 13.00 | 12.16 | 13.00 | 13.00 | 7.35% | 17,762 |
| Nov 19, 2025 | 12.20 | 12.28 | 12.01 | 12.11 | 12.11 | -0.74% | 42,870 |
| Nov 18, 2025 | 12.51 | 12.51 | 12.03 | 12.20 | 12.20 | -2.40% | 8,202 |
| Nov 17, 2025 | 12.28 | 12.50 | 12.02 | 12.50 | 12.50 | 1.79% | 15,785 |
| Nov 14, 2025 | 12.44 | 12.44 | 12.07 | 12.28 | 12.28 | -1.44% | 9,756 |
| Nov 13, 2025 | 12.21 | 12.50 | 12.05 | 12.46 | 12.46 | -1.27% | 48,393 |
| Nov 12, 2025 | 13.25 | 13.25 | 12.00 | 12.62 | 12.62 | -6.10% | 41,008 |
| Nov 11, 2025 | 12.80 | 13.44 | 12.65 | 13.44 | 13.44 | 5.00% | 4,350 |
| Nov 10, 2025 | 12.94 | 12.94 | 12.50 | 12.80 | 12.80 | 1.11% | 7,701 |
| Nov 7, 2025 | 12.45 | 12.67 | 12.19 | 12.66 | 12.66 | 1.77% | 46,459 |
| Nov 6, 2025 | 12.87 | 12.87 | 12.34 | 12.44 | 12.44 | -3.57% | 21,476 |
| Nov 5, 2025 | 12.85 | 12.96 | 12.49 | 12.90 | 12.90 | 2.54% | 11,801 |
| Nov 4, 2025 | 13.10 | 13.10 | 12.50 | 12.58 | 12.58 | -4.41% | 28,984 |
| Nov 3, 2025 | 13.61 | 13.61 | 13.06 | 13.16 | 13.16 | -2.88% | 9,763 |
| Oct 31, 2025 | 12.73 | 13.55 | 12.39 | 13.55 | 13.55 | 6.27% | 59,956 |
| Oct 30, 2025 | 12.69 | 12.75 | 12.50 | 12.75 | 12.75 | - | 15,847 |
| Oct 29, 2025 | 12.75 | 12.75 | 12.60 | 12.75 | 12.75 | - | 47,400 |
| Oct 28, 2025 | 12.60 | 12.75 | 12.54 | 12.75 | 12.75 | 1.19% | 38,085 |
| Oct 27, 2025 | 12.80 | 12.80 | 12.55 | 12.60 | 12.60 | -0.94% | 6,108 |
| Oct 24, 2025 | 12.75 | 12.75 | 12.68 | 12.72 | 12.72 | 0.95% | 4,890 |
| Oct 23, 2025 | 12.66 | 12.74 | 12.56 | 12.60 | 12.60 | 2.36% | 4,801 |
| Oct 22, 2025 | 12.55 | 12.80 | 12.30 | 12.31 | 12.31 | -2.30% | 59,435 |
| Oct 21, 2025 | 12.71 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 26,584 |
| Oct 20, 2025 | 13.26 | 13.26 | 12.60 | 12.80 | 12.80 | -1.54% | 11,854 |
| Oct 17, 2025 | 13.20 | 13.20 | 12.78 | 13.00 | 13.00 | -1.89% | 56,635 |
| Oct 16, 2025 | 13.27 | 13.30 | 12.95 | 13.25 | 13.25 | 0.76% | 19,096 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -0.38% | 20,225 |
| Oct 14, 2025 | 13.27 | 13.27 | 13.20 | 13.20 | 13.20 | -0.53% | 7,900 |