Stingray Group Inc. (RAY-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.35 | 7.50 | 7.34 | 7.44 | 7.44 | 9,300 |
| Apr 18, 2024 | 7.46 | 7.55 | 7.31 | 7.41 | 7.41 | 32,100 |
| Apr 17, 2024 | 7.55 | 7.66 | 7.48 | 7.66 | 7.66 | 16,900 |
| Apr 16, 2024 | 7.51 | 7.60 | 7.43 | 7.60 | 7.60 | 18,700 |
| Apr 15, 2024 | 7.71 | 7.78 | 7.47 | 7.68 | 7.68 | 24,600 |
| Apr 12, 2024 | 8.00 | 8.00 | 7.60 | 7.74 | 7.74 | 41,200 |
| Apr 11, 2024 | 8.04 | 8.09 | 7.89 | 8.01 | 8.01 | 31,000 |
| Apr 10, 2024 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 12,100 |
| Apr 09, 2024 | 7.81 | 7.99 | 7.81 | 7.99 | 7.99 | 18,500 |
| Apr 08, 2024 | 7.87 | 8.00 | 7.82 | 8.00 | 8.00 | 24,300 |
| Apr 05, 2024 | 7.96 | 8.10 | 7.96 | 8.05 | 8.05 | 92,100 |
| Apr 04, 2024 | 7.97 | 7.99 | 7.83 | 7.92 | 7.92 | 49,800 |
| Apr 03, 2024 | 7.85 | 7.98 | 7.85 | 7.98 | 7.98 | 16,000 |
| Apr 02, 2024 | 7.85 | 7.95 | 7.82 | 7.95 | 7.95 | 31,400 |
| Apr 01, 2024 | 7.64 | 7.89 | 7.60 | 7.89 | 7.89 | 78,600 |
| Mar 28, 2024 | 7.67 | 7.67 | 7.60 | 7.67 | 7.67 | 18,200 |
| Mar 27, 2024 | 7.67 | 7.75 | 7.61 | 7.67 | 7.67 | 43,500 |
| Mar 26, 2024 | 7.56 | 7.65 | 7.52 | 7.64 | 7.64 | 48,200 |
| Mar 25, 2024 | 7.45 | 7.59 | 7.44 | 7.55 | 7.55 | 36,800 |
| Mar 22, 2024 | 7.54 | 7.54 | 7.37 | 7.40 | 7.40 | 21,100 |
| Mar 21, 2024 | 7.37 | 7.55 | 7.37 | 7.52 | 7.52 | 21,400 |
| Mar 20, 2024 | 7.48 | 7.58 | 7.35 | 7.44 | 7.44 | 22,600 |
| Mar 19, 2024 | 7.57 | 7.68 | 7.48 | 7.60 | 7.60 | 23,800 |
| Mar 18, 2024 | 7.59 | 7.75 | 7.56 | 7.68 | 7.68 | 56,800 |
| Mar 15, 2024 | 7.33 | 7.69 | 7.33 | 7.52 | 7.52 | 87,600 |
| Mar 14, 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 14,300 |
| Mar 13, 2024 | 7.39 | 7.44 | 7.38 | 7.41 | 7.41 | 20,900 |
| Mar 12, 2024 | 7.35 | 7.37 | 7.30 | 7.36 | 7.36 | 15,200 |
| Mar 11, 2024 | 7.30 | 7.40 | 7.25 | 7.40 | 7.40 | 59,000 |
| Mar 08, 2024 | 7.32 | 7.41 | 7.30 | 7.30 | 7.30 | 30,900 |
| Mar 07, 2024 | 7.39 | 7.40 | 7.30 | 7.38 | 7.38 | 30,700 |
| Mar 06, 2024 | 7.31 | 7.40 | 7.30 | 7.30 | 7.30 | 21,500 |
| Mar 05, 2024 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | 22,600 |
| Mar 04, 2024 | 7.32 | 7.35 | 7.30 | 7.33 | 7.33 | 38,700 |
| Mar 01, 2024 | 7.30 | 7.37 | 7.30 | 7.30 | 7.30 | 19,500 |
| Feb 29, 2024 | 7.34 | 7.45 | 7.32 | 7.32 | 7.32 | 36,100 |
| Feb 28, 2024 | 7.38 | 7.44 | 7.37 | 7.37 | 7.37 | 21,300 |
| Feb 28, 2024 | 0.075 Dividend | |||||
| Feb 27, 2024 | 7.31 | 7.47 | 7.30 | 7.42 | 7.35 | 35,900 |
| Feb 26, 2024 | 7.37 | 7.42 | 7.31 | 7.40 | 7.33 | 11,500 |
| Feb 23, 2024 | 7.44 | 7.44 | 7.30 | 7.39 | 7.32 | 45,400 |
| Feb 22, 2024 | 7.30 | 7.50 | 7.30 | 7.44 | 7.36 | 66,400 |
| Feb 21, 2024 | 7.34 | 7.34 | 7.25 | 7.31 | 7.24 | 73,200 |
| Feb 20, 2024 | 7.20 | 7.31 | 7.20 | 7.28 | 7.21 | 57,300 |
| Feb 16, 2024 | 7.10 | 7.35 | 7.10 | 7.30 | 7.23 | 64,900 |
| Feb 15, 2024 | 7.14 | 7.28 | 7.14 | 7.25 | 7.18 | 33,700 |
| Feb 14, 2024 | 7.00 | 7.15 | 7.00 | 7.13 | 7.06 | 20,600 |
| Feb 13, 2024 | 7.00 | 7.07 | 6.91 | 7.02 | 6.95 | 54,300 |
| Feb 12, 2024 | 6.89 | 7.13 | 6.89 | 7.00 | 6.93 | 48,000 |
| Feb 09, 2024 | 7.14 | 7.29 | 6.90 | 6.90 | 6.83 | 87,700 |
| Feb 08, 2024 | 7.39 | 7.48 | 7.25 | 7.26 | 7.19 | 250,500 |
| Feb 07, 2024 | 7.09 | 7.48 | 7.00 | 7.38 | 7.31 | 405,100 |
| Feb 06, 2024 | 6.89 | 7.08 | 6.88 | 6.88 | 6.81 | 91,900 |
| Feb 05, 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.87 | 32,900 |
| Feb 02, 2024 | 6.89 | 6.92 | 6.81 | 6.83 | 6.76 | 6,900 |
| Feb 01, 2024 | 6.82 | 6.94 | 6.82 | 6.94 | 6.87 | 37,600 |
| Jan 31, 2024 | 6.80 | 6.94 | 6.80 | 6.90 | 6.83 | 32,900 |
| Jan 30, 2024 | 6.88 | 6.90 | 6.80 | 6.86 | 6.79 | 22,400 |
| Jan 29, 2024 | 6.95 | 6.95 | 6.80 | 6.90 | 6.83 | 32,700 |
| Jan 26, 2024 | 6.81 | 6.95 | 6.80 | 6.95 | 6.88 | 40,700 |
| Jan 25, 2024 | 6.79 | 6.85 | 6.70 | 6.81 | 6.74 | 42,800 |
| Jan 24, 2024 | 6.68 | 6.84 | 6.61 | 6.64 | 6.57 | 24,700 |
| Jan 23, 2024 | 6.36 | 6.82 | 6.36 | 6.82 | 6.75 | 100,900 |
| Jan 22, 2024 | 6.35 | 6.40 | 6.29 | 6.40 | 6.34 | 19,200 |
| Jan 19, 2024 | 6.39 | 6.39 | 6.20 | 6.36 | 6.30 | 24,500 |
| Jan 18, 2024 | 6.39 | 6.41 | 6.21 | 6.38 | 6.32 | 19,400 |
| Jan 17, 2024 | 6.25 | 6.49 | 6.24 | 6.33 | 6.27 | 45,000 |
| Jan 16, 2024 | 6.10 | 6.26 | 6.06 | 6.12 | 6.06 | 39,400 |
| Jan 15, 2024 | 6.01 | 6.12 | 6.01 | 6.05 | 5.99 | 17,300 |
| Jan 12, 2024 | 6.18 | 6.18 | 6.01 | 6.05 | 5.99 | 16,700 |
| Jan 11, 2024 | 6.25 | 6.25 | 6.15 | 6.18 | 6.12 | 10,200 |
| Jan 10, 2024 | 6.25 | 6.30 | 6.15 | 6.23 | 6.17 | 16,500 |
| Jan 09, 2024 | 6.10 | 6.25 | 6.10 | 6.20 | 6.14 | 37,500 |
| Jan 08, 2024 | 6.05 | 6.14 | 5.95 | 6.13 | 6.07 | 24,900 |
| Jan 05, 2024 | 5.90 | 6.03 | 5.79 | 6.02 | 5.96 | 15,900 |
| Jan 04, 2024 | 5.79 | 5.91 | 5.79 | 5.91 | 5.85 | 7,200 |
| Jan 03, 2024 | 5.90 | 5.94 | 5.69 | 5.73 | 5.67 | 40,200 |
| Jan 02, 2024 | 5.91 | 6.04 | 5.91 | 5.97 | 5.91 | 10,200 |
| Dec 29, 2023 | 6.00 | 6.16 | 6.00 | 6.06 | 6.00 | 15,000 |
| Dec 28, 2023 | 5.90 | 6.16 | 5.84 | 6.05 | 5.99 | 79,800 |
| Dec 27, 2023 | 5.61 | 5.95 | 5.59 | 5.91 | 5.85 | 62,800 |
| Dec 22, 2023 | 5.58 | 5.58 | 5.47 | 5.49 | 5.43 | 25,200 |
| Dec 21, 2023 | 5.54 | 5.60 | 5.52 | 5.54 | 5.48 | 25,000 |
| Dec 20, 2023 | 5.42 | 5.60 | 5.42 | 5.49 | 5.43 | 46,600 |
| Dec 19, 2023 | 5.44 | 5.48 | 5.37 | 5.45 | 5.39 | 30,100 |
| Dec 18, 2023 | 5.47 | 5.47 | 5.37 | 5.42 | 5.37 | 53,700 |
| Dec 15, 2023 | 5.32 | 5.47 | 5.32 | 5.42 | 5.37 | 52,500 |
| Dec 14, 2023 | 5.43 | 5.45 | 5.32 | 5.44 | 5.39 | 52,900 |
| Dec 13, 2023 | 5.39 | 5.43 | 5.27 | 5.43 | 5.38 | 43,200 |
| Dec 12, 2023 | 5.30 | 5.35 | 5.22 | 5.34 | 5.29 | 15,900 |
| Dec 11, 2023 | 5.16 | 5.36 | 5.09 | 5.36 | 5.31 | 43,700 |
| Dec 08, 2023 | 5.11 | 5.27 | 5.11 | 5.21 | 5.16 | 19,400 |
| Dec 07, 2023 | 5.28 | 5.28 | 5.15 | 5.22 | 5.17 | 30,600 |
| Dec 06, 2023 | 5.28 | 5.35 | 5.15 | 5.28 | 5.23 | 27,600 |
| Dec 05, 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 5.30 | 27,600 |
| Dec 04, 2023 | 5.23 | 5.44 | 5.23 | 5.44 | 5.39 | 12,700 |
| Dec 01, 2023 | 5.40 | 5.48 | 5.38 | 5.45 | 5.39 | 36,400 |
| Nov 30, 2023 | 5.40 | 5.47 | 5.35 | 5.45 | 5.39 | 19,700 |
| Nov 29, 2023 | 5.20 | 5.40 | 5.20 | 5.40 | 5.35 | 17,200 |
| Nov 29, 2023 | 0.075 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.