Stack Capital Group Inc. (TSX:STCK)
Canada
· Delayed Price · Currency is CAD 27.37
-1.15 (-4.03%)
Apr 28, 2026, 4:00 PM EST
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.81 | 28.81 | 27.18 | 27.37 | 27.37 | -4.03% | 62,228 |
| Apr 27, 2026 | 29.26 | 29.26 | 28.06 | 28.52 | 28.52 | -1.99% | 35,480 |
| Apr 24, 2026 | 29.94 | 29.94 | 28.62 | 29.10 | 29.10 | -0.89% | 90,810 |
| Apr 23, 2026 | 28.73 | 29.84 | 28.53 | 29.36 | 29.36 | 3.67% | 128,201 |
| Apr 22, 2026 | 28.86 | 29.20 | 28.11 | 28.32 | 28.32 | 0.43% | 97,009 |
| Apr 21, 2026 | 27.69 | 28.50 | 27.26 | 28.20 | 28.20 | 1.48% | 55,810 |
| Apr 20, 2026 | 26.79 | 27.84 | 26.44 | 27.79 | 27.79 | 4.99% | 73,186 |
| Apr 17, 2026 | 26.58 | 26.92 | 26.14 | 26.47 | 26.47 | 0.61% | 59,022 |
| Apr 16, 2026 | 25.93 | 26.31 | 25.20 | 26.31 | 26.31 | 2.29% | 61,778 |
| Apr 15, 2026 | 26.50 | 26.54 | 25.39 | 25.72 | 25.72 | -1.23% | 48,771 |
| Apr 14, 2026 | 26.95 | 27.23 | 25.69 | 26.04 | 26.04 | 1.36% | 101,029 |
| Apr 13, 2026 | 25.00 | 28.00 | 24.96 | 25.69 | 25.69 | 2.76% | 167,853 |
| Apr 10, 2026 | 25.49 | 26.44 | 24.50 | 25.00 | 25.00 | -0.75% | 112,093 |
| Apr 9, 2026 | 26.00 | 26.24 | 25.00 | 25.19 | 25.19 | 0.20% | 85,010 |
| Apr 8, 2026 | 29.50 | 29.50 | 25.05 | 25.14 | 25.14 | 6.12% | 182,905 |
| Apr 7, 2026 | 20.99 | 23.74 | 20.99 | 23.69 | 23.69 | 15.56% | 178,262 |
| Apr 6, 2026 | 20.79 | 20.83 | 20.20 | 20.50 | 20.50 | -0.39% | 34,061 |
| Apr 2, 2026 | 20.59 | 21.00 | 19.98 | 20.58 | 20.58 | 1.63% | 46,022 |
| Apr 1, 2026 | 19.27 | 20.25 | 19.27 | 20.25 | 20.25 | 4.38% | 49,115 |
| Mar 31, 2026 | 18.72 | 20.00 | 18.60 | 19.40 | 19.40 | 7.18% | 90,973 |
| Mar 30, 2026 | 18.60 | 19.49 | 18.10 | 18.10 | 18.10 | -1.31% | 52,181 |
| Mar 27, 2026 | 18.46 | 18.75 | 17.80 | 18.34 | 18.34 | -1.40% | 40,958 |
| Mar 26, 2026 | 19.04 | 19.28 | 18.21 | 18.60 | 18.60 | -2.52% | 108,752 |
| Mar 25, 2026 | 18.81 | 19.89 | 18.50 | 19.08 | 19.08 | -0.10% | 207,066 |
| Mar 24, 2026 | 19.58 | 19.87 | 19.00 | 19.10 | 19.10 | -2.10% | 12,795 |
| Mar 23, 2026 | 19.39 | 20.00 | 19.10 | 19.51 | 19.51 | 0.98% | 11,700 |
| Mar 20, 2026 | 19.99 | 20.28 | 18.85 | 19.32 | 19.32 | -3.35% | 31,827 |
| Mar 19, 2026 | 21.99 | 21.99 | 19.61 | 19.99 | 19.99 | -4.31% | 43,814 |
| Mar 18, 2026 | 20.22 | 21.36 | 20.22 | 20.89 | 20.89 | 4.50% | 172,669 |
| Mar 17, 2026 | 19.54 | 20.33 | 19.51 | 19.99 | 19.99 | 2.83% | 18,517 |
| Mar 16, 2026 | 18.60 | 19.59 | 18.59 | 19.44 | 19.44 | 3.18% | 19,135 |
| Mar 13, 2026 | 18.52 | 19.60 | 18.50 | 18.84 | 18.84 | 2.84% | 34,010 |
| Mar 12, 2026 | 20.40 | 20.40 | 18.24 | 18.32 | 18.32 | -10.37% | 48,230 |
| Mar 11, 2026 | 20.40 | 20.60 | 19.90 | 20.44 | 20.44 | -0.05% | 64,541 |
| Mar 10, 2026 | 19.74 | 20.88 | 19.39 | 20.45 | 20.45 | 5.41% | 32,587 |
| Mar 9, 2026 | 19.49 | 19.49 | 18.40 | 19.40 | 19.40 | -0.26% | 28,362 |
| 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 |