Canada markets open in 6 hours 26 minutes

Stingray Group Inc. (RAY-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.30-0.18 (-3.28%)
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20225.365.395.305.305.3018,300
Sept 28, 20225.275.485.275.485.4820,200
Sept 27, 20225.295.295.015.175.1735,800
Sept 26, 20225.275.315.255.305.3012,700
Sept 23, 20225.325.325.055.155.1543,600
Sept 22, 20225.325.435.325.365.365,800
Sept 21, 20225.365.395.335.365.368,600
Sept 20, 20225.375.415.345.355.35110,500
Sept 19, 20225.355.595.355.355.35103,400
Sept 16, 20225.395.475.355.355.3517,400
Sept 15, 20225.315.555.305.405.4067,300
Sept 14, 20225.295.375.295.305.3023,300
Sept 13, 20225.395.395.275.275.2711,900
Sept 12, 20225.435.465.345.395.3936,700
Sept 09, 20225.475.565.425.465.4637,000
Sept 08, 20225.415.555.415.475.4717,200
Sept 07, 20225.535.535.415.445.4433,000
Sept 06, 20225.555.565.485.485.4856,500
Sept 02, 20225.415.725.415.495.4915,600
Sept 01, 20225.505.505.405.435.4362,300
Aug 31, 20225.455.515.415.515.5114,500
Aug 30, 20225.615.615.505.525.5213,700
Aug 30, 20220.075 Dividend
Aug 29, 20225.755.755.615.655.5819,900
Aug 26, 20225.755.805.655.805.7236,000
Aug 25, 20225.755.865.755.755.6710,200
Aug 24, 20225.845.865.745.755.6720,700
Aug 23, 20225.755.855.755.815.7336,700
Aug 22, 20225.825.925.755.755.6787,500
Aug 19, 20225.955.955.825.915.8335,800
Aug 18, 20226.006.055.975.975.8921,900
Aug 17, 20226.036.075.995.995.9116,400
Aug 16, 20226.096.176.006.106.0234,000
Aug 15, 20226.286.286.126.126.0413,500
Aug 12, 20226.246.296.156.166.089,800
Aug 11, 20226.206.356.176.186.1029,300
Aug 10, 20226.276.276.166.166.085,000
Aug 09, 20226.236.236.096.176.099,800
Aug 08, 20226.306.306.036.196.1120,700
Aug 05, 20226.316.376.236.306.2215,200
Aug 04, 20226.366.406.256.266.1820,400
Aug 03, 20226.306.346.206.296.2123,500
Aug 02, 20226.036.235.916.176.0951,900
Jul 29, 20226.006.055.906.005.9226,900
Jul 28, 20225.906.065.906.005.9214,600
Jul 27, 20225.946.025.945.955.8716,100
Jul 26, 20226.196.276.016.065.98107,900
Jul 25, 20226.156.176.036.126.047,800
Jul 22, 20226.116.196.116.186.1011,200
Jul 21, 20225.916.195.916.015.9376,300
Jul 20, 20226.246.245.966.005.9224,500
Jul 19, 20226.256.266.026.206.1220,500
Jul 18, 20226.006.255.986.256.1710,200
Jul 15, 20226.006.035.956.005.926,600
Jul 14, 20226.086.155.856.005.9234,200
Jul 13, 20226.076.235.905.975.8920,300
Jul 12, 20226.246.416.066.416.3219,000
Jul 11, 20225.856.175.776.156.0741,300
Jul 08, 20225.926.025.835.895.8114,600
Jul 07, 20225.896.055.896.005.9280,100
Jul 06, 20226.116.115.795.825.7430,700
Jul 05, 20225.926.355.926.116.0353,000
Jul 04, 20226.066.286.066.256.179,500
Jun 30, 20225.626.205.626.206.1229,200
Jun 29, 20225.705.855.675.845.7624,000
Jun 28, 20225.625.805.535.745.6626,700
Jun 27, 20225.565.625.505.605.5338,500
Jun 24, 20225.615.655.565.575.5011,800
Jun 23, 20225.555.615.465.605.53117,800
Jun 22, 20225.495.505.295.455.3835,600
Jun 21, 20225.645.645.455.475.4043,700
Jun 20, 20225.825.825.485.505.43140,700
Jun 17, 20225.185.365.185.345.2725,000
Jun 16, 20225.365.365.135.145.0760,700
Jun 15, 20225.325.445.325.325.2547,300
Jun 14, 20225.655.655.355.355.2839,000
Jun 13, 20225.745.745.505.535.4659,300
Jun 10, 20225.815.835.625.765.6929,200
Jun 09, 20226.196.195.765.815.73124,400
Jun 08, 20226.406.546.116.126.0493,000
Jun 07, 20226.766.766.576.646.5512,900
Jun 06, 20226.706.796.676.746.6527,500
Jun 03, 20226.956.956.666.666.5775,100
Jun 02, 20227.017.046.896.956.8648,900
Jun 01, 20226.757.036.727.016.9222,500
May 31, 20226.846.856.766.846.7519,200
May 30, 20226.867.056.836.996.9035,900
May 30, 20220.075 Dividend
May 27, 20226.526.836.526.776.6121,500
May 26, 20226.596.656.506.656.4927,200
May 25, 20226.426.506.396.496.3322,900
May 24, 20226.556.556.396.426.2625,900
May 20, 20226.496.536.466.536.3711,100
May 19, 20226.326.506.326.506.3438,500
May 18, 20226.386.506.366.506.3419,000
May 17, 20226.496.556.416.506.3430,100
May 16, 20226.306.526.266.466.3036,500
May 13, 20226.226.406.226.366.2124,100
May 12, 20226.006.196.006.196.0442,800
May 11, 20226.196.226.036.075.9230,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...