RAY-B.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 20, 20206.256.256.256.256.25500
Feb. 19, 20206.276.276.276.276.27-
Feb. 18, 20206.276.286.276.276.272,810
Feb. 14, 20206.276.276.276.276.27705
Feb. 13, 20206.276.276.276.276.27-
Feb. 12, 20206.276.296.276.276.274,000
Feb. 11, 20206.056.056.056.056.05100
Feb. 10, 20206.016.316.016.316.31200
Feb. 07, 20206.276.426.016.016.015,400
Feb. 06, 20206.176.176.086.136.132,700
Feb. 05, 20206.206.205.925.925.9210,500
Feb. 04, 20206.276.366.256.256.251,900
Feb. 03, 20206.346.346.346.346.34-
Jan. 31, 20206.346.346.346.346.34700
Jan. 30, 20206.456.456.456.456.45-
Jan. 29, 20206.506.526.456.456.452,100
Jan. 28, 20206.626.626.506.506.503,800
Jan. 27, 20206.606.606.606.606.60-
Jan. 24, 20206.606.606.606.606.60500
Jan. 23, 20206.656.656.656.656.65200
Jan. 22, 20207.087.086.686.686.681,900
Jan. 21, 20207.007.006.706.706.70400
Jan. 20, 20207.007.007.007.007.00100
Jan. 17, 20206.766.766.766.766.76100
Jan. 16, 20206.866.866.806.806.801,100
Jan. 15, 20206.996.996.856.856.851,300
Jan. 14, 20206.846.846.846.846.84100
Jan. 13, 20206.876.876.876.876.87-
Jan. 10, 20206.876.876.876.876.871,000
Jan. 09, 20207.067.067.057.057.05504
Jan. 08, 20206.916.916.916.916.91-
Jan. 07, 20206.916.916.916.916.91-
Jan. 06, 20206.626.956.626.916.912,500
Jan. 03, 20206.936.936.936.936.93-
Jan. 02, 20206.936.936.936.936.931,000
Dec. 31, 20197.097.097.057.057.052,100
Dec. 30, 20197.107.157.087.157.154,104
Dec. 27, 20196.997.096.997.097.092,200
Dec. 24, 20196.556.556.506.506.505,000
Dec. 23, 20196.456.456.456.456.45-
Dec. 20, 20196.466.466.456.456.452,000
Dec. 19, 20196.456.456.456.456.45-
Dec. 18, 20196.456.456.456.456.45300
Dec. 17, 20196.656.656.656.656.65-
Dec. 16, 20196.546.656.546.656.652,300
Dec. 13, 20196.166.166.166.166.16-
Dec. 12, 20196.166.166.166.166.16-
Dec. 11, 20196.176.176.166.166.1610,100
Dec. 10, 20196.206.206.106.116.112,400
Dec. 09, 20196.326.326.206.206.202,600
Dec. 06, 20196.466.466.456.456.452,000
Dec. 05, 20196.526.526.526.526.52-
Dec. 04, 20196.536.536.526.526.524,900
Dec. 03, 20196.606.606.606.606.60600
Dec. 02, 20196.516.516.516.516.51-
Nov. 29, 20196.516.516.516.516.51610
Nov. 28, 20196.606.606.606.606.60300
Nov. 28, 20190.07 Dividend
Nov. 27, 20196.556.606.556.606.53500
Nov. 26, 20196.626.626.626.626.55-
Nov. 25, 20196.626.626.626.626.55100
Nov. 22, 20196.676.676.626.626.552,000
Nov. 21, 20196.696.696.656.656.581,000
Nov. 20, 20196.696.696.696.696.62-
Nov. 19, 20196.696.696.696.696.62-
Nov. 18, 20196.836.836.656.696.622,700
Nov. 15, 20196.756.756.756.756.68-
Nov. 14, 20196.726.756.726.756.68500
Nov. 13, 20196.696.696.696.696.62700
Nov. 12, 20196.807.086.807.087.001,400
Nov. 11, 20196.586.586.586.586.51-
Nov. 08, 20196.716.716.586.586.511,400
Nov. 07, 20196.916.916.806.806.734,250
Nov. 06, 20197.327.327.327.327.24100
Nov. 05, 20197.257.297.257.297.212,000
Nov. 04, 20197.057.057.057.056.98-
Nov. 01, 20197.057.057.057.056.98800
Oct. 31, 20197.007.007.007.006.93200
Oct. 30, 20197.007.007.007.006.934,100
Oct. 29, 20196.626.626.626.626.55-
Oct. 28, 20196.626.626.626.626.55100
Oct. 25, 20196.756.756.756.756.68-
Oct. 24, 20196.756.756.756.756.68-
Oct. 23, 20196.756.756.756.756.68-
Oct. 22, 20196.756.756.756.756.68850
Oct. 21, 20196.706.706.706.706.63-
Oct. 18, 20196.826.826.706.706.631,100
Oct. 17, 20196.906.906.906.906.83-
Oct. 16, 20196.956.956.906.906.833,200
Oct. 15, 20197.107.107.107.107.02-
Oct. 11, 20197.107.107.107.107.02-
Oct. 10, 20197.107.107.107.107.022,030
Oct. 09, 20197.057.057.057.056.98-
Oct. 08, 20197.057.057.057.056.98-
Oct. 07, 20197.057.057.057.056.98-
Oct. 04, 20197.057.057.057.056.98-
Oct. 03, 20197.057.057.057.056.98100
Oct. 02, 20197.217.217.217.217.13-
Oct. 01, 20197.217.217.217.217.13108
Sep. 30, 20197.517.517.517.517.43200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...