Stack Capital Group Inc (STCK)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.18577075099 | 10.12 | 10.44 | 10 | 2222 | 10.04328271 | CS |
| 4 | -0.1 | -0.990099009901 | 10.1 | 10.45 | 10 | 3884 | 10.24821332 | CS |
| 12 | 0.2 | 2.04081632653 | 9.8 | 10.45 | 9.74 | 5099 | 10.07639068 | CS |
| 26 | 0.82 | 8.93246187364 | 9.18 | 10.45 | 8.5 | 4171 | 9.79151584 | CS |
| 52 | 3.42 | 51.9756838906 | 6.58 | 10.45 | 6.47 | 4789 | 8.65272561 | CS |
| 156 | -0.93 | -8.50869167429 | 10.93 | 11 | 5.15 | 9778 | 8.09639727 | CS |
| 260 | -1 | -9.09090909091 | 11 | 11.2 | 5.15 | 10623 | 8.43004347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1722030000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721943600 | 10 | -0.19 | -1.86 | 10.01 | 10.01 | 10 | 4100 |
| 1721857200 | 10.19 | 0.09 | 0.89 | 10.4 | 10.44 | 10.19 | 1466 |
| 1721770800 | 10.1 | 0.1 | 1.00 | 10.02 | 10.1 | 10.02 | 1062 |
| 1721684400 | 10 | 0 | 0.00 | 10.12 | 10.12 | 10 | 2261 |
| 1721425200 | 10 | -0.14 | -1.38 | 10.01 | 10.01 | 10 | 4300 |
| 1721338800 | 10.14 | 0.03 | 0.30 | 10.36 | 10.36 | 10.14 | 2550 |
| 1721252400 | 10.11 | -0.15 | -1.46 | 10.11 | 10.11 | 10.11 | 450 |
| 1721166000 | 10.26 | -0.19 | -1.82 | 10.45 | 10.45 | 10.26 | 11900 |
| 1721079600 | 10.45 | 0.2 | 1.95 | 10.01 | 10.45 | 10.01 | 900 |
| 1720820400 | 10.25 | -0.2 | -1.91 | 10.25 | 10.25 | 10.25 | 7643 |
| 1720734000 | 10.45 | 0.11 | 1.06 | 10.3 | 10.45 | 10.3 | 19020 |
| 1720647600 | 10.34 | 0.01 | 0.10 | 10.44 | 10.44 | 10.34 | 1800 |
| 1720561200 | 10.33 | 0.23 | 2.28 | 10.2 | 10.45 | 10.2 | 2786 |
| 1720474800 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 669 |
| 1720215600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 6 |
| 1720129200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720042800 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 4800 |
| 1719956400 | 10.1 | 0.05 | 0.50 | 10.1 | 10.1 | 10.1 | 320 |
| 1719610800 | 10.05 | -0.05 | -0.50 | 10 | 10.05 | 10 | 3445 |
| 1719524400 | 10.1 | 0.1 | 1.00 | 10 | 10.1 | 10 | 4299 |
| 1719438000 | 10 | 0 | 0.00 | 10 | 10 | 9.93 | 7400 |
| 1719351600 | 10 | -0.03 | -0.30 | 10 | 10 | 10 | 3124 |
| 1719265200 | 10.03 | -0.02 | -0.20 | 10.03 | 10.03 | 10.03 | 420 |
| 1719006000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 12580 |
| 1718919600 | 10.05 | -0.05 | -0.50 | 10.05 | 10.05 | 10.05 | 8700 |
| 1718833200 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 10.1 | 10800 |
| 1718746800 | 10.15 | 0.12 | 1.20 | 10.15 | 10.15 | 10.03 | 13700 |
| 1718660400 | 10.03 | -0.1 | -0.99 | 10.04 | 10.15 | 10.03 | 9501 |
| 1718401200 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1718314800 | 10.13 | 0.12 | 1.20 | 10.05 | 10.13 | 10.03 | 1600 |
| 1718228400 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1718142000 | 10.01 | 0 | 0.00 | 10.45 | 10.45 | 10.01 | 4700 |
| 1718055600 | 10.01 | -0.29 | -2.82 | 10.07 | 10.07 | 10.01 | 1100 |
| 1717796400 | 10.3 | 0.3 | 3.00 | 10.21 | 10.3 | 10.21 | 3152 |
| 1717710000 | 10 | -0.08 | -0.79 | 10 | 10 | 10 | 500 |
| 1717623600 | 10.08 | 0.06 | 0.60 | 9.99 | 10.08 | 9.99 | 4600 |
| 1717537200 | 10.02 | 0.27 | 2.77 | 9.85 | 10.19 | 9.85 | 3800 |
| 1717450800 | 9.75 | -0.26 | -2.60 | 10.01 | 10.01 | 9.74 | 3050 |
| 1717191600 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10.01 | 100 |
| 1717105200 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 800 |
| 1717018800 | 10.1 | 0.05 | 0.50 | 10.1 | 10.1 | 10.1 | 2567 |
| 1716932400 | 10.05 | 0.05 | 0.50 | 10.2 | 10.3 | 10.05 | 2858 |
| 1716846000 | 10 | 0 | 0.00 | 10.02 | 10.02 | 10 | 500 |
| 1716586800 | 10 | 0 | 0.00 | 10.08 | 10.3 | 10 | 1300 |
| 1716500400 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 8300 |
| 1716414000 | 10 | 0.17 | 1.73 | 10.06 | 10.06 | 9.86 | 63468 |
| 1716327600 | 9.83 | -0.11 | -1.11 | 9.83 | 9.83 | 9.83 | 1000 |
| 1715982000 | 9.94 | 0.04 | 0.40 | 9.9 | 9.94 | 9.84 | 4284 |
| 1715895600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 2300 |
| 1715809200 | 9.9 | -0.05 | -0.50 | 9.9 | 9.9 | 9.9 | 3605 |
| 1715722800 | 9.95 | -0.06 | -0.60 | 10.2 | 10.21 | 9.9 | 7500 |
| 1715636400 | 10.01 | -0.03 | -0.30 | 10.01 | 10.01 | 10.01 | 200 |
| 1715377200 | 10.04 | -0.06 | -0.59 | 10.1 | 10.1 | 10.04 | 1578 |
| 1715290800 | 10.1 | 0.3 | 3.06 | 9.81 | 10.1 | 9.8 | 5682 |
| 1715204400 | 9.8 | -0.01 | -0.10 | 9.8 | 9.8 | 9.8 | 500 |
| 1715118000 | 9.81 | -0.1 | -1.01 | 9.76 | 10.3 | 9.76 | 3200 |
| 1715031600 | 9.91 | 0.21 | 2.16 | 9.8 | 9.91 | 9.8 | 3116 |
| 1714772400 | 9.7 | 0.05 | 0.52 | 9.65 | 9.7 | 9.65 | 715 |
| 1714686000 | 9.65 | -0.08 | -0.82 | 9.7899999 | 9.8 | 9.65 | 940 |
| 1714599600 | 9.73 | 0.08 | 0.83 | 9.65 | 9.7899999 | 9.65 | 6138 |
| 1714513200 | 9.65 | -0.05 | -0.52 | 9.65 | 9.65 | 9.65 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
