RAY-B.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 13, 20205.595.595.405.405.401,600
Jul. 10, 20205.445.455.445.455.45200
Jul. 09, 20205.305.315.295.305.302,800
Jul. 08, 20205.225.225.145.145.14300
Jul. 07, 20205.435.605.385.385.382,200
Jul. 06, 20205.515.515.435.435.436,100
Jul. 03, 20205.455.475.455.475.47500
Jul. 02, 20205.355.615.355.455.455,000
Jun. 30, 20205.195.195.195.195.19-
Jun. 29, 20205.195.195.195.195.191,000
Jun. 26, 20205.225.305.195.305.307,300
Jun. 25, 20205.345.345.345.345.34-
Jun. 24, 20205.375.375.345.345.34600
Jun. 23, 20205.355.435.285.285.28700
Jun. 22, 20205.355.355.355.355.35-
Jun. 19, 20205.355.355.355.355.35-
Jun. 18, 20205.345.355.345.355.35600
Jun. 17, 20205.215.215.215.215.21120
Jun. 16, 20205.555.555.055.315.312,300
Jun. 15, 20205.195.305.195.305.30200
Jun. 12, 20205.255.735.255.405.401,500
Jun. 11, 20205.115.155.115.155.153,300
Jun. 10, 20205.676.005.425.425.429,550
Jun. 09, 20205.575.615.445.605.6018,200
Jun. 08, 20205.155.655.005.575.5750,400
Jun. 05, 20204.834.954.774.954.954,500
Jun. 04, 20204.504.704.504.704.708,300
Jun. 03, 20204.354.354.354.354.351,180
Jun. 02, 20204.344.344.344.344.34150
Jun. 01, 20204.334.334.334.334.33181
May 29, 20204.314.314.294.294.29600
May 28, 20204.344.354.344.354.35600
May 28, 20200.075 Dividend
May 27, 20204.344.344.344.344.27100
May 26, 20204.124.344.124.344.27300
May 25, 20204.404.404.404.404.32363
May 22, 20204.424.424.424.424.34-
May 21, 20204.424.424.424.424.34-
May 20, 20204.374.424.374.424.34800
May 19, 20204.374.374.374.374.29100
May 15, 20204.084.084.084.084.01240
May 14, 20203.803.803.803.803.73200
May 13, 20204.024.023.913.963.893,540
May 12, 20204.034.174.034.174.10821
May 11, 20204.054.054.054.053.981,100
May 08, 20204.304.304.294.294.22430
May 07, 20204.284.304.244.304.232,614
May 06, 20204.284.284.284.284.21200
May 05, 20204.154.154.154.154.08-
May 04, 20204.154.154.154.154.08300
May 01, 20204.214.214.204.204.13840
Apr. 30, 20204.294.304.294.304.231,020
Apr. 29, 20204.354.384.354.384.301,300
Apr. 28, 20204.334.454.274.274.202,100
Apr. 27, 20204.194.204.154.154.082,900
Apr. 24, 20204.204.204.044.043.974,730
Apr. 23, 20204.334.334.204.204.136,935
Apr. 22, 20204.364.364.304.344.271,933
Apr. 21, 20204.504.504.304.304.238,690
Apr. 20, 20204.604.784.604.784.702,000
Apr. 17, 20204.804.804.804.804.72870
Apr. 16, 20204.724.884.604.634.552,300
Apr. 15, 20205.005.004.834.834.751,071
Apr. 14, 20205.015.235.005.004.912,950
Apr. 13, 20205.015.014.794.804.728,760
Apr. 09, 20204.805.154.804.954.868,300
Apr. 08, 20204.405.034.404.824.7427,525
Apr. 07, 20204.334.614.334.464.383,200
Apr. 06, 20204.204.204.024.174.102,300
Apr. 03, 20204.004.053.924.053.981,605
Apr. 02, 20203.994.003.994.003.931,600
Apr. 01, 20204.004.004.004.003.93-
Mar. 31, 20203.794.283.794.003.932,453
Mar. 30, 20203.503.503.503.503.44-
Mar. 27, 20203.203.503.203.503.44800
Mar. 26, 20203.753.953.223.223.166,830
Mar. 25, 20203.503.603.503.513.455,000
Mar. 24, 20203.293.483.293.483.4211,200
Mar. 23, 20203.963.963.493.503.443,830
Mar. 20, 20204.004.003.703.703.649,700
Mar. 19, 20203.754.033.754.033.96700
Mar. 18, 20204.654.654.004.003.934,175
Mar. 17, 20204.764.994.604.654.578,800
Mar. 16, 20205.255.255.255.255.16-
Mar. 13, 20204.815.254.815.255.16700
Mar. 12, 20205.055.194.724.814.731,168
Mar. 11, 20205.385.385.385.385.29160
Mar. 10, 20205.405.805.325.805.701,900
Mar. 09, 20205.555.555.265.265.173,400
Mar. 06, 20205.905.905.655.755.651,450
Mar. 05, 20205.895.895.895.895.79-
Mar. 04, 20205.825.895.825.895.792,050
Mar. 03, 20205.775.795.775.775.672,400
Mar. 02, 20205.625.865.585.585.483,850
Feb. 28, 20205.285.335.285.335.241,080
Feb. 27, 20205.515.515.505.505.403,150
Feb. 27, 20200.075 Dividend
Feb. 26, 20205.905.905.905.905.722,780
Feb. 25, 20205.906.145.905.905.721,100
Feb. 24, 20206.006.375.975.975.794,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...