Canada markets close in 1 hour 10 minutes

Stingray Group Inc. (RAY-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.56-0.01 (-0.18%)
As of 02:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20225.565.625.505.565.5635,604
Jun 24, 20225.615.655.565.575.5711,800
Jun 23, 20225.555.615.465.605.60117,800
Jun 22, 20225.495.505.295.455.4535,600
Jun 21, 20225.645.645.455.475.4743,700
Jun 20, 20225.825.825.485.505.50140,700
Jun 17, 20225.185.365.185.345.3425,000
Jun 16, 20225.365.365.135.145.1460,700
Jun 15, 20225.325.445.325.325.3247,300
Jun 14, 20225.655.655.355.355.3539,000
Jun 13, 20225.745.745.505.535.5359,300
Jun 10, 20225.815.835.625.765.7629,200
Jun 09, 20226.196.195.765.815.81124,400
Jun 08, 20226.406.546.116.126.1293,000
Jun 07, 20226.766.766.576.646.6412,900
Jun 06, 20226.706.796.676.746.7427,500
Jun 03, 20226.956.956.666.666.6675,100
Jun 02, 20227.017.046.896.956.9548,900
Jun 01, 20226.757.036.727.017.0122,500
May 31, 20226.846.856.766.846.8419,200
May 30, 20226.867.056.836.996.9935,900
May 30, 20220.075 Dividend
May 27, 20226.526.836.526.776.6921,500
May 26, 20226.596.656.506.656.5827,200
May 25, 20226.426.506.396.496.4222,900
May 24, 20226.556.556.396.426.3525,900
May 20, 20226.496.536.466.536.4611,100
May 19, 20226.326.506.326.506.4338,500
May 18, 20226.386.506.366.506.4319,000
May 17, 20226.496.556.416.506.4330,100
May 16, 20226.306.526.266.466.3936,500
May 13, 20226.226.406.226.366.2924,100
May 12, 20226.006.196.006.196.1242,800
May 11, 20226.196.226.036.076.0030,400
May 10, 20226.256.256.116.216.1434,200
May 09, 20226.366.366.106.196.1274,200
May 06, 20226.496.496.356.426.3567,400
May 05, 20226.606.606.446.556.4831,300
May 04, 20226.506.606.456.576.5034,400
May 03, 20226.476.596.476.556.4837,100
May 02, 20226.716.736.506.596.5279,100
Apr 29, 20226.596.676.566.666.5927,600
Apr 28, 20226.576.636.456.526.4598,800
Apr 27, 20226.616.676.576.596.5231,600
Apr 26, 20226.716.806.636.706.6358,500
Apr 25, 20226.806.816.706.756.6859,100
Apr 22, 20226.936.956.816.816.7375,600
Apr 21, 20227.027.026.916.916.8332,900
Apr 20, 20227.067.076.996.996.9120,300
Apr 19, 20226.897.136.897.036.9523,800
Apr 18, 20226.926.936.886.896.8152,500
Apr 14, 20227.047.046.947.006.9223,500
Apr 13, 20226.987.056.967.056.9715,700
Apr 12, 20226.917.016.917.006.9232,400
Apr 11, 20227.007.006.977.006.9218,000
Apr 08, 20226.997.016.986.996.9226,400
Apr 07, 20227.117.237.007.016.9340,100
Apr 06, 20227.107.107.037.087.0030,700
Apr 05, 20227.237.237.087.087.0029,200
Apr 04, 20227.267.307.127.187.1076,500
Apr 01, 20227.367.407.257.257.1715,100
Mar 31, 20227.267.307.267.267.1826,200
Mar 30, 20227.507.507.307.357.276,900
Mar 29, 20227.397.527.267.487.4045,100
Mar 28, 20227.307.397.257.267.1812,600
Mar 25, 20227.117.357.117.307.229,900
Mar 24, 20227.127.307.067.207.1251,200
Mar 23, 20227.357.357.157.157.0727,900
Mar 22, 20227.607.607.407.407.3219,600
Mar 21, 20227.507.717.487.487.4072,000
Mar 18, 20227.507.607.447.547.4639,000
Mar 17, 20227.407.527.387.507.4231,000
Mar 16, 20227.267.447.267.317.2328,400
Mar 15, 20227.267.387.197.387.3034,100
Mar 14, 20227.117.457.117.197.1137,000
Mar 11, 20227.077.227.057.087.0045,400
Mar 10, 20226.917.246.917.207.1230,200
Mar 09, 20226.857.066.837.056.97467,400
Mar 08, 20227.187.186.826.866.7899,000
Mar 07, 20227.117.156.987.036.9541,900
Mar 04, 20227.247.337.157.177.0951,800
Mar 03, 20227.137.257.107.207.125,400
Mar 02, 20227.107.207.107.127.0415,300
Mar 01, 20227.087.227.037.137.0515,400
Feb 28, 20227.197.237.117.117.0325,600
Feb 25, 20227.087.257.087.157.0717,200
Feb 25, 20220.075 Dividend
Feb 24, 20227.027.267.007.207.0557,000
Feb 23, 20227.287.367.247.257.0926,100
Feb 22, 20227.317.397.237.287.1236,500
Feb 18, 20227.357.447.317.317.1573,800
Feb 17, 20227.407.467.327.337.1741,400
Feb 16, 20227.497.497.427.437.277,000
Feb 15, 20227.527.567.397.477.3119,900
Feb 14, 20227.487.557.387.507.3450,400
Feb 11, 20227.607.687.427.467.3044,000
Feb 10, 20227.717.717.477.587.4227,800
Feb 09, 20227.757.777.607.697.5351,700
Feb 08, 20227.467.707.467.687.5210,400
Feb 07, 20227.507.617.437.597.4341,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...