Toronto - Delayed Quote CAD

Stack Capital Group Inc. (STCK.TO)

10.84

-0.17

(-1.54%)

At close: January 15 at 3:17:39 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	11.35	11.35	10.84	10.84	10.84	3,300
Jan 14, 2025	11.31	11.31	10.77	11.01	11.01	1,300
Jan 13, 2025	11.31	11.31	10.75	10.75	10.75	6,500
Jan 10, 2025	11.00	11.05	11.00	11.00	11.00	3,100
Jan 9, 2025	11.11	11.12	11.10	11.12	11.12	1,500
Jan 8, 2025	11.20	11.25	11.20	11.25	11.25	12,900
Jan 7, 2025	11.28	11.28	11.12	11.15	11.15	1,900
Jan 6, 2025	11.10	11.28	11.10	11.12	11.12	14,600
Jan 3, 2025	11.20	11.20	11.20	11.20	11.20	5,500
Jan 2, 2025	11.20	11.20	11.11	11.20	11.20	6,100
Dec 31, 2024	11.15	11.20	11.00	11.00	11.00	9,300
Dec 30, 2024	11.14	11.15	11.00	11.15	11.15	3,400
Dec 27, 2024	11.20	11.20	11.00	11.15	11.15	2,800
Dec 24, 2024	11.00	11.15	11.00	11.15	11.15	900
Dec 23, 2024	11.20	11.20	11.20	11.20	11.20	5,600
Dec 20, 2024	11.05	11.20	10.41	11.19	11.19	10,600
Dec 19, 2024	11.51	11.52	11.02	11.25	11.25	8,400
Dec 18, 2024	11.79	11.79	11.51	11.51	11.51	4,500
Dec 17, 2024	11.97	11.99	11.80	11.80	11.80	3,000
Dec 16, 2024	12.06	12.20	11.80	11.99	11.99	6,100
Dec 13, 2024	12.47	12.47	12.15	12.15	12.15	2,700
Dec 12, 2024	12.31	12.50	12.05	12.33	12.33	20,100
Dec 11, 2024	11.99	12.25	11.99	12.24	12.24	19,200
Dec 10, 2024	12.00	12.00	11.92	12.00	12.00	13,000
Dec 9, 2024	11.88	12.00	11.88	12.00	12.00	19,500
Dec 6, 2024	11.84	11.85	11.69	11.80	11.80	14,400
Dec 5, 2024	11.65	11.84	11.57	11.84	11.84	11,200
Dec 4, 2024	11.50	11.60	11.42	11.42	11.42	13,400
Dec 3, 2024	10.65	11.63	10.65	11.23	11.23	31,700
Dec 2, 2024	10.40	10.69	10.40	10.60	10.60	6,800
Nov 29, 2024	10.29	10.40	10.25	10.40	10.40	2,800
Nov 28, 2024	10.29	10.29	10.29	10.29	10.29	1,000
Nov 27, 2024	10.36	10.60	10.34	10.35	10.35	14,300
Nov 26, 2024	10.30	10.36	10.28	10.36	10.36	9,300
Nov 25, 2024	10.50	10.50	10.30	10.40	10.40	6,000
Nov 22, 2024	10.50	10.89	10.31	10.41	10.41	6,700
Nov 21, 2024	10.20	10.30	10.20	10.20	10.20	4,300
Nov 20, 2024	10.30	10.30	10.29	10.30	10.30	2,100
Nov 19, 2024	10.32	10.32	10.30	10.30	10.30	900
Nov 18, 2024	10.26	10.38	10.12	10.31	10.31	6,500
Nov 15, 2024	10.27	10.27	10.21	10.25	10.25	4,500
Nov 14, 2024	10.48	10.48	10.25	10.30	10.30	49,500
Nov 13, 2024	10.21	10.50	10.21	10.25	10.25	15,900
Nov 12, 2024	10.56	10.56	10.00	10.22	10.22	29,100
Nov 11, 2024	11.04	11.04	10.00	10.55	10.55	28,500
Nov 8, 2024	10.43	10.71	10.14	10.34	10.34	13,100
Nov 7, 2024	10.25	10.27	10.25	10.25	10.25	11,000
Nov 6, 2024	10.24	10.31	10.24	10.25	10.25	7,800
Nov 5, 2024	10.10	10.23	10.00	10.23	10.23	1,500
Nov 4, 2024	10.01	10.01	10.01	10.01	10.01	100
Nov 1, 2024	10.15	10.27	10.15	10.27	10.27	1,000
Oct 31, 2024	10.02	10.15	10.00	10.00	10.00	16,600
Oct 30, 2024	10.15	10.15	10.15	10.15	10.15	1,100
Oct 29, 2024	10.24	10.24	10.15	10.21	10.21	6,200
Oct 28, 2024	9.81	10.27	9.81	10.10	10.10	3,800
Oct 25, 2024	10.16	10.16	9.80	9.80	9.80	3,900
Oct 24, 2024	10.19	10.19	10.19	10.19	10.19	100
Oct 23, 2024	10.21	10.21	10.20	10.20	10.20	1,700
Oct 22, 2024	10.15	10.20	10.00	10.20	10.20	15,200
Oct 21, 2024	10.20	10.20	10.20	10.20	10.20	200
Oct 18, 2024	10.25	10.26	10.25	10.25	10.25	3,100
Oct 17, 2024	10.11	10.11	10.10	10.10	10.10	2,300
Oct 16, 2024	10.26	10.26	9.94	10.00	10.00	39,900
Oct 15, 2024	9.27	10.41	9.27	10.15	10.15	3,000
Oct 11, 2024	10.45	10.45	10.45	10.45	10.45	1,000
Oct 10, 2024	10.46	10.46	10.46	10.46	10.46	100
Oct 9, 2024	10.46	10.47	10.46	10.46	10.46	500
Oct 8, 2024	10.46	10.46	10.36	10.36	10.36	10,200
Oct 7, 2024	10.94	10.94	10.50	10.50	10.50	2,600
Oct 4, 2024	10.46	10.46	10.45	10.45	10.45	300
Oct 3, 2024	10.50	10.50	10.45	10.45	10.45	3,000
Oct 2, 2024	10.54	10.54	10.54	10.54	10.54	100
Oct 1, 2024	10.95	10.95	10.76	10.76	10.76	1,400
Sep 30, 2024	10.38	10.92	10.37	10.85	10.85	17,200
Sep 27, 2024	10.45	10.45	10.37	10.37	10.37	2,300
Sep 26, 2024	10.44	10.45	10.35	10.45	10.45	35,900
Sep 25, 2024	10.25	10.44	10.06	10.06	10.06	2,400
Sep 24, 2024	10.10	10.40	10.10	10.21	10.21	6,100
Sep 23, 2024	9.85	10.00	9.84	10.00	10.00	7,000
Sep 20, 2024	10.00	10.00	9.75	9.95	9.95	11,700
Sep 19, 2024	9.94	10.01	9.94	10.00	10.00	7,600
Sep 18, 2024	9.85	9.85	9.85	9.85	9.85	-
Sep 17, 2024	9.90	9.90	9.75	9.85	9.85	5,200
Sep 16, 2024	9.86	9.90	9.44	9.90	9.90	39,500
Sep 13, 2024	10.00	10.00	9.86	9.86	9.86	9,200
Sep 12, 2024	9.90	9.90	9.90	9.90	9.90	500
Sep 11, 2024	10.10	10.10	10.10	10.10	10.10	2,000
Sep 10, 2024	10.00	10.00	9.86	9.86	9.86	600
Sep 9, 2024	10.05	10.10	10.05	10.10	10.10	2,300
Sep 6, 2024	10.04	10.05	10.04	10.05	10.05	1,000
Sep 5, 2024	10.00	10.04	9.90	9.90	9.90	2,100
Sep 4, 2024	9.95	9.95	9.95	9.95	9.95	2,400
Sep 3, 2024	10.00	10.00	10.00	10.00	10.00	700
Aug 30, 2024	10.05	10.05	10.05	10.05	10.05	-
Aug 29, 2024	9.96	10.05	9.86	10.05	10.05	700
Aug 28, 2024	9.87	10.07	9.86	10.07	10.07	3,200
Aug 27, 2024	9.90	9.90	9.87	9.87	9.87	200
Aug 26, 2024	10.15	10.15	9.86	10.05	10.05	8,200
Aug 23, 2024	10.05	10.05	10.05	10.05	10.05	900
Aug 22, 2024	9.90	9.90	9.90	9.90	9.90	800
Aug 21, 2024	9.90	9.90	9.90	9.90	9.90	100
Aug 20, 2024	10.10	10.10	10.10	10.10	10.10	-
Aug 19, 2024	9.91	10.10	9.90	10.10	10.10	4,000
Aug 16, 2024	9.90	10.20	9.90	10.20	10.20	2,800
Aug 15, 2024	10.00	10.00	9.90	9.90	9.90	1,100
Aug 14, 2024	9.90	9.90	9.90	9.90	9.90	3,100
Aug 13, 2024	9.98	9.99	9.90	9.90	9.90	2,500
Aug 12, 2024	10.00	10.00	9.90	9.90	9.90	3,500
Aug 9, 2024	9.90	10.00	9.90	10.00	10.00	5,200
Aug 8, 2024	9.85	9.85	9.85	9.85	9.85	-
Aug 7, 2024	10.13	10.13	9.85	9.85	9.85	400
Aug 6, 2024	10.00	10.00	9.85	9.85	9.85	1,900
Aug 2, 2024	10.00	10.18	10.00	10.00	10.00	3,600
Aug 1, 2024	10.00	10.00	10.00	10.00	10.00	2,100
Jul 31, 2024	10.19	10.19	10.01	10.01	10.01	1,000
Jul 30, 2024	10.00	10.00	10.00	10.00	10.00	2,000
Jul 29, 2024	10.00	10.00	10.00	10.00	10.00	100
Jul 26, 2024	10.00	10.00	10.00	10.00	10.00	-
Jul 25, 2024	10.01	10.01	10.00	10.00	10.00	4,100
Jul 24, 2024	10.40	10.44	10.10	10.10	10.10	1,500
Jul 23, 2024	10.02	10.10	10.02	10.10	10.10	1,100
Jul 22, 2024	10.12	10.12	10.12	10.12	10.12	2,300
Jul 19, 2024	10.01	10.01	10.00	10.00	10.00	4,300
Jul 18, 2024	10.36	10.36	10.14	10.14	10.14	2,600
Jul 17, 2024	10.11	10.11	10.11	10.11	10.11	500
Jul 16, 2024	10.45	10.45	10.26	10.26	10.26	11,900
Jul 15, 2024	10.01	10.45	10.01	10.45	10.45	900
Jul 12, 2024	10.25	10.25	10.25	10.25	10.25	7,600
Jul 11, 2024	10.30	10.45	10.30	10.45	10.45	19,000
Jul 10, 2024	10.44	10.44	10.34	10.34	10.34	1,800
Jul 9, 2024	10.20	10.45	10.20	10.33	10.33	2,800
Jul 8, 2024	10.10	10.10	10.10	10.10	10.10	700
Jul 5, 2024	10.00	10.00	10.00	10.00	10.00	-
Jul 4, 2024	10.00	10.00	10.00	10.00	10.00	-
Jul 3, 2024	10.00	10.00	10.00	10.00	10.00	4,800
Jul 2, 2024	10.10	10.10	10.10	10.10	10.10	300
Jun 28, 2024	10.00	10.05	10.00	10.05	10.05	3,400
Jun 27, 2024	10.00	10.10	10.00	10.10	10.10	4,300
Jun 26, 2024	10.00	10.00	9.93	10.00	10.00	7,400
Jun 25, 2024	10.00	10.00	10.00	10.00	10.00	3,100
Jun 24, 2024	10.03	10.03	10.03	10.03	10.03	400
Jun 21, 2024	10.05	10.05	10.05	10.05	10.05	12,600
Jun 20, 2024	10.05	10.05	10.05	10.05	10.05	8,700
Jun 19, 2024	10.10	10.10	10.10	10.10	10.10	10,800
Jun 18, 2024	10.15	10.15	10.03	10.15	10.15	13,700
Jun 17, 2024	10.04	10.15	10.03	10.13	10.13	9,500
Jun 14, 2024	10.13	10.13	10.13	10.13	10.13	-
Jun 13, 2024	10.05	10.13	10.03	10.13	10.13	1,600
Jun 12, 2024	10.01	10.01	10.01	10.01	10.01	-
Jun 11, 2024	10.45	10.45	10.01	10.01	10.01	4,700
Jun 10, 2024	10.07	10.07	10.01	10.01	10.01	1,100
Jun 7, 2024	10.21	10.30	10.21	10.30	10.30	3,200
Jun 6, 2024	10.00	10.00	10.00	10.00	10.00	500
Jun 5, 2024	9.99	10.08	9.99	10.08	10.08	4,600
Jun 4, 2024	9.85	10.19	9.85	10.02	10.02	3,800
Jun 3, 2024	10.01	10.01	9.74	9.75	9.75	3,100
May 31, 2024	10.01	10.01	10.01	10.01	10.01	100
May 30, 2024	10.00	10.00	10.00	10.00	10.00	800
May 29, 2024	10.10	10.10	10.09	10.10	10.10	2,600
May 28, 2024	10.20	10.39	10.05	10.05	10.05	2,900
May 27, 2024	10.02	10.02	10.00	10.00	10.00	500
May 24, 2024	10.08	10.30	10.00	10.00	10.00	1,300
May 23, 2024	10.01	10.01	10.00	10.00	10.00	8,300
May 22, 2024	10.06	10.06	9.86	10.00	10.00	63,500
May 21, 2024	9.83	9.83	9.83	9.83	9.83	1,000
May 17, 2024	9.90	9.94	9.84	9.94	9.94	4,300
May 16, 2024	9.90	9.90	9.90	9.90	9.90	2,300
May 15, 2024	9.90	9.90	9.89	9.90	9.90	3,600
May 14, 2024	10.20	10.21	9.90	9.95	9.95	7,500
May 13, 2024	10.01	10.01	10.01	10.01	10.01	200
May 10, 2024	10.10	10.12	10.04	10.04	10.04	1,600
May 9, 2024	9.81	10.10	9.80	10.10	10.10	5,700
May 8, 2024	9.80	9.80	9.80	9.80	9.80	500
May 7, 2024	9.76	10.30	9.76	9.81	9.81	3,200
May 6, 2024	9.80	9.91	9.80	9.91	9.91	3,100
May 3, 2024	9.65	9.70	9.65	9.70	9.70	700
May 2, 2024	9.79	9.80	9.65	9.65	9.65	900
May 1, 2024	9.65	9.79	9.65	9.73	9.73	6,100
Apr 30, 2024	9.65	9.66	9.65	9.65	9.65	1,200
Apr 29, 2024	9.65	9.70	9.65	9.70	9.70	800
Apr 26, 2024	9.80	9.85	9.69	9.69	9.69	22,000
Apr 25, 2024	9.61	9.80	9.60	9.80	9.80	7,700
Apr 24, 2024	10.00	10.30	9.58	9.58	9.58	7,200
Apr 23, 2024	9.64	10.10	9.64	10.00	10.00	5,100
Apr 22, 2024	9.73	9.80	9.60	9.60	9.60	7,400
Apr 19, 2024	9.60	9.60	9.60	9.60	9.60	6,900
Apr 18, 2024	9.70	9.70	9.70	9.70	9.70	-
Apr 17, 2024	9.60	9.70	9.60	9.70	9.70	8,200
Apr 16, 2024	9.67	9.67	9.60	9.64	9.64	900
Apr 15, 2024	9.64	9.64	9.64	9.64	9.64	100
Apr 12, 2024	9.62	9.62	9.60	9.60	9.60	1,400
Apr 11, 2024	9.60	9.60	9.60	9.60	9.60	600
Apr 10, 2024	9.81	9.90	9.60	9.60	9.60	600
Apr 9, 2024	9.70	9.70	9.70	9.70	9.70	-
Apr 8, 2024	9.90	9.90	9.70	9.70	9.70	400
Apr 5, 2024	9.70	9.70	9.70	9.70	9.70	200
Apr 4, 2024	9.65	9.65	9.60	9.60	9.60	700
Apr 3, 2024	9.85	9.85	9.85	9.85	9.85	200
Apr 2, 2024	9.66	9.75	9.60	9.75	9.75	2,400
Apr 1, 2024	9.75	9.75	9.75	9.75	9.75	400
Mar 28, 2024	9.73	9.90	9.70	9.75	9.75	5,000
Mar 27, 2024	9.94	9.94	9.55	9.75	9.75	7,400
Mar 26, 2024	9.55	10.04	9.55	10.04	10.04	2,000
Mar 25, 2024	9.50	9.71	9.50	9.58	9.58	300
Mar 22, 2024	9.60	9.92	9.60	9.92	9.92	3,500
Mar 21, 2024	9.61	9.70	9.60	9.70	9.70	4,700
Mar 20, 2024	9.56	9.56	9.56	9.56	9.56	1,000
Mar 19, 2024	9.75	9.75	9.75	9.75	9.75	-
Mar 18, 2024	9.75	9.75	9.56	9.75	9.75	1,500
Mar 15, 2024	9.75	9.75	9.75	9.75	9.75	-
Mar 14, 2024	9.75	9.75	9.75	9.75	9.75	1,500
Mar 13, 2024	9.75	9.75	9.75	9.75	9.75	-
Mar 12, 2024	10.00	10.15	9.75	9.75	9.75	19,800
Mar 11, 2024	9.70	10.13	9.70	9.90	9.90	4,800
Mar 8, 2024	9.51	9.60	9.51	9.60	9.60	3,200
Mar 7, 2024	9.00	9.42	8.60	9.35	9.35	5,400
Mar 6, 2024	9.33	9.40	9.33	9.33	9.33	1,300
Mar 5, 2024	9.44	9.44	9.44	9.44	9.44	300
Mar 4, 2024	9.20	9.56	9.20	9.56	9.56	8,200
Mar 1, 2024	9.00	9.03	9.00	9.03	9.03	1,800
Feb 29, 2024	9.15	9.15	8.70	9.00	9.00	3,000
Feb 28, 2024	9.19	9.20	9.19	9.20	9.20	500
Feb 27, 2024	9.05	9.12	9.05	9.12	9.12	800
Feb 26, 2024	9.00	9.12	8.97	9.12	9.12	14,600
Feb 23, 2024	9.02	9.02	9.02	9.02	9.02	8,600
Feb 22, 2024	9.10	9.15	9.00	9.09	9.09	7,700
Feb 21, 2024	8.57	8.85	8.57	8.85	8.85	3,200
Feb 20, 2024	8.78	8.84	8.64	8.68	8.68	600
Feb 16, 2024	8.70	8.70	8.51	8.69	8.69	3,400
Feb 15, 2024	8.89	8.89	8.89	8.89	8.89	2,500
Feb 14, 2024	8.80	8.89	8.61	8.89	8.89	1,500
Feb 13, 2024	8.70	8.70	8.70	8.70	8.70	1,800
Feb 12, 2024	8.50	8.70	8.50	8.70	8.70	6,800
Feb 9, 2024	9.00	9.00	8.76	8.76	8.76	1,800
Feb 8, 2024	9.10	9.10	9.10	9.10	9.10	2,900
Feb 7, 2024	9.10	9.10	9.10	9.10	9.10	3,300
Feb 6, 2024	9.10	9.10	9.10	9.10	9.10	4,400
Feb 5, 2024	9.18	9.18	9.18	9.18	9.18	1,600
Feb 2, 2024	9.18	9.19	9.18	9.19	9.19	500
Feb 1, 2024	9.18	9.25	9.18	9.25	9.25	8,400
Jan 31, 2024	9.20	9.20	9.18	9.18	9.18	3,100
Jan 30, 2024	9.38	9.38	9.19	9.19	9.19	1,600
Jan 29, 2024	9.18	9.35	9.18	9.35	9.35	2,200
Jan 26, 2024	8.87	9.07	8.87	9.07	9.07	1,000
Jan 25, 2024	8.87	8.87	8.87	8.87	8.87	1,600
Jan 24, 2024	8.87	8.87	8.87	8.87	8.87	300
Jan 23, 2024	8.75	9.00	8.74	9.00	9.00	30,800
Jan 22, 2024	8.50	8.75	8.50	8.74	8.74	3,700
Jan 19, 2024	8.15	8.47	8.15	8.40	8.40	2,800
Jan 18, 2024	8.14	8.15	8.13	8.15	8.15	10,000
Jan 17, 2024	8.18	8.18	8.10	8.10	8.10	2,600
Jan 16, 2024	8.15	8.15	8.15	8.15	8.15	300
Jan 15, 2024	8.51	8.51	8.15	8.15	8.15	1,400

NMI Nuveen Municipal Income Fund, Inc.

9.60

+0.71%

ESIFF AI Artificial Intelligence Ventures Inc.

0.2800

0.00%

URB.TO Urbana Corporation

6.28

+3.63%

GF The New Germany Fund, Inc.

7.96

+1.86%

NRC.V Nations Royalty Corp.

0.5300

+1.92%

CVG.TO Clairvest Group Inc.

69.85

+1.13%

AIVC.V AI Artificial Intelligence Ventures Inc.

0.3650

-1.35%

AEF Abrdn Emerging Markets Equity Income Fund Inc

5.13

-0.19%

SOR Source Capital

42.55

-0.35%

VST.CN Victory Square Technologies Inc.

0.3200

-3.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stack Capital Group Inc. (STCK.TO)

Related Tickers