STC.TO(STC.TO)
STC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.00 | $5.06 | $5.00 | $5.00 | 39,200 |
| 5/20/2026 | $5.09 | $5.12 | $4.90 | $5.02 | 21,900 |
| 5/19/2026 | $4.86 | $5.21 | $4.86 | $5.09 | 63,400 |
| 5/15/2026 | $4.81 | $5.14 | $4.81 | $4.91 | 105,236 |
| 5/14/2026 | $5.29 | $5.32 | $4.71 | $5.01 | 107,500 |
| 5/13/2026 | $5.74 | $5.74 | $5.45 | $5.62 | 26,109 |
| 5/12/2026 | $5.83 | $5.83 | $5.56 | $5.60 | 6,800 |
| 5/11/2026 | $5.74 | $5.80 | $5.62 | $5.68 | 10,441 |
| 5/8/2026 | $5.74 | $5.85 | $5.74 | $5.76 | 13,034 |
| 5/7/2026 | $5.74 | $5.80 | $5.60 | $5.72 | 61,600 |
| 5/6/2026 | $5.67 | $5.81 | $5.57 | $5.81 | 23,700 |
| 5/5/2026 | $5.94 | $5.94 | $5.65 | $5.71 | 20,600 |
| 5/4/2026 | $5.74 | $5.85 | $5.71 | $5.71 | 67,700 |
| 5/1/2026 | $5.90 | $6.05 | $5.74 | $5.74 | 43,228 |
| 4/30/2026 | $5.84 | $5.84 | $5.56 | $5.80 | 46,900 |
| 4/29/2026 | $5.55 | $5.80 | $5.55 | $5.74 | 18,800 |
| 4/28/2026 | $5.86 | $5.86 | $5.55 | $5.79 | 20,922 |
| 4/27/2026 | $5.85 | $5.95 | $5.79 | $5.95 | 33,742 |
| 4/24/2026 | $5.76 | $5.95 | $5.76 | $5.95 | 11,147 |
| 4/23/2026 | $5.91 | $6.06 | $5.84 | $5.84 | 38,825 |
| 4/22/2026 | $5.90 | $6.04 | $5.81 | $5.99 | 25,417 |
| 4/21/2026 | $5.62 | $5.88 | $5.62 | $5.86 | 16,828 |
| 4/20/2026 | $5.83 | $5.89 | $5.72 | $5.80 | 10,601 |
| 4/17/2026 | $5.75 | $5.96 | $5.72 | $5.85 | 36,836 |
| 4/16/2026 | $5.80 | $5.83 | $5.61 | $5.71 | 29,504 |
| 4/15/2026 | $5.76 | $5.90 | $5.70 | $5.75 | 15,040 |
| 4/14/2026 | $5.26 | $5.84 | $5.26 | $5.84 | 834,000 |
| 4/13/2026 | $5.38 | $5.38 | $5.27 | $5.27 | 8,700 |
| 4/10/2026 | $5.30 | $5.34 | $5.16 | $5.17 | 22,901 |
| 4/9/2026 | $5.28 | $5.30 | $5.16 | $5.28 | 777,929 |
| 4/8/2026 | $5.41 | $5.41 | $5.23 | $5.30 | 11,200 |
| 4/7/2026 | $5.48 | $5.48 | $5.40 | $5.40 | 10,000 |
| 4/6/2026 | $5.44 | $5.50 | $5.40 | $5.49 | 19,340 |
| 4/2/2026 | $5.42 | $5.50 | $5.28 | $5.41 | 6,605 |
| 4/1/2026 | $5.32 | $5.49 | $5.29 | $5.43 | 11,805 |
| 3/31/2026 | $5.21 | $5.48 | $5.18 | $5.48 | 282,732 |
| 3/30/2026 | $5.51 | $5.90 | $5.45 | $5.45 | 36,141 |
| 3/27/2026 | $5.69 | $5.69 | $5.50 | $5.50 | 57,315 |
| 3/26/2026 | $5.80 | $5.80 | $5.62 | $5.62 | 27,626 |
| 3/25/2026 | $5.80 | $5.92 | $5.77 | $5.78 | 10,700 |
| 3/24/2026 | $5.92 | $5.95 | $5.70 | $5.70 | 48,423 |
| 3/23/2026 | $5.93 | $6.02 | $5.91 | $5.91 | 5,100 |
| 3/20/2026 | $5.90 | $6.00 | $5.90 | $5.95 | 12,600 |
| 3/19/2026 | $6.00 | $6.01 | $5.92 | $6.01 | 8,015 |
| 3/18/2026 | $6.02 | $6.19 | $5.97 | $6.04 | 34,200 |
| 3/17/2026 | $6.18 | $6.20 | $6.09 | $6.09 | 29,341 |
| 3/16/2026 | $6.20 | $6.20 | $6.15 | $6.18 | 15,105 |
| 3/13/2026 | $6.16 | $6.17 | $6.14 | $6.15 | 18,700 |
| 3/12/2026 | $6.15 | $6.25 | $6.15 | $6.16 | 1,530 |
| 3/11/2026 | $6.15 | $6.22 | $6.15 | $6.22 | 10,100 |
| 3/10/2026 | $6.16 | $6.27 | $6.15 | $6.22 | 3,000 |
| 3/9/2026 | $6.10 | $6.17 | $6.10 | $6.16 | 3,200 |
| 3/6/2026 | $6.48 | $6.48 | $6.15 | $6.33 | 23,543 |
| 3/5/2026 | $6.30 | $6.50 | $6.30 | $6.35 | 5,344 |
| 3/4/2026 | $6.33 | $6.42 | $6.23 | $6.42 | 21,100 |
| 3/3/2026 | $6.18 | $6.28 | $6.00 | $6.25 | 19,817 |
| 3/2/2026 | $6.03 | $6.35 | $6.03 | $6.10 | 4,404 |
| 2/27/2026 | $6.30 | $6.31 | $6.13 | $6.30 | 18,300 |
| 2/26/2026 | $6.31 | $6.42 | $6.30 | $6.31 | 7,100 |
| 2/25/2026 | $6.16 | $6.40 | $6.16 | $6.39 | 3,837 |
| 2/24/2026 | $6.21 | $6.45 | $6.21 | $6.36 | 21,209 |
| 2/23/2026 | $6.23 | $6.30 | $6.00 | $6.20 | 49,000 |
| 2/20/2026 | $6.44 | $6.44 | $6.15 | $6.18 | 1,800 |