RAY-B.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 27, 20203.203.503.203.503.50800
Mar. 26, 20203.753.953.223.223.226,830
Mar. 25, 20203.503.603.503.513.515,000
Mar. 24, 20203.293.483.293.483.4811,200
Mar. 23, 20203.963.963.493.503.503,830
Mar. 20, 20204.004.003.703.703.709,700
Mar. 19, 20203.754.033.754.034.03700
Mar. 18, 20204.654.654.004.004.004,175
Mar. 17, 20204.764.994.604.654.658,800
Mar. 16, 20205.255.255.255.255.25-
Mar. 13, 20204.815.254.815.255.25700
Mar. 12, 20205.055.194.724.814.811,168
Mar. 11, 20205.385.385.385.385.38160
Mar. 10, 20205.405.805.325.805.801,900
Mar. 09, 20205.555.555.265.265.263,400
Mar. 06, 20205.905.905.655.755.751,450
Mar. 05, 20205.895.895.895.895.89-
Mar. 04, 20205.825.895.825.895.892,050
Mar. 03, 20205.775.795.775.775.772,400
Mar. 02, 20205.625.865.585.585.583,850
Feb. 28, 20205.285.335.285.335.331,080
Feb. 27, 20205.515.515.505.505.503,150
Feb. 27, 20200.075 Dividend
Feb. 26, 20205.905.905.905.905.822,780
Feb. 25, 20205.906.145.905.905.821,100
Feb. 24, 20206.006.375.975.975.894,200
Feb. 21, 20206.266.536.056.055.978,600
Feb. 20, 20206.256.256.256.256.17500
Feb. 19, 20206.276.276.276.276.19-
Feb. 18, 20206.276.286.276.276.192,810
Feb. 14, 20206.276.276.276.276.19705
Feb. 13, 20206.276.276.276.276.19-
Feb. 12, 20206.276.296.276.276.194,000
Feb. 11, 20206.056.056.056.055.97100
Feb. 10, 20206.016.316.016.316.23200
Feb. 07, 20206.276.426.016.015.935,400
Feb. 06, 20206.176.176.086.136.052,700
Feb. 05, 20206.206.205.925.925.8410,500
Feb. 04, 20206.276.366.256.256.171,900
Feb. 03, 20206.346.346.346.346.26-
Jan. 31, 20206.346.346.346.346.26700
Jan. 30, 20206.456.456.456.456.37-
Jan. 29, 20206.506.526.456.456.372,100
Jan. 28, 20206.626.626.506.506.423,800
Jan. 27, 20206.606.606.606.606.52-
Jan. 24, 20206.606.606.606.606.52500
Jan. 23, 20206.656.656.656.656.57200
Jan. 22, 20207.087.086.686.686.601,900
Jan. 21, 20207.007.006.706.706.61400
Jan. 20, 20207.007.007.007.006.91100
Jan. 17, 20206.766.766.766.766.67100
Jan. 16, 20206.866.866.806.806.711,100
Jan. 15, 20206.996.996.856.856.761,300
Jan. 14, 20206.846.846.846.846.75100
Jan. 13, 20206.876.876.876.876.78-
Jan. 10, 20206.876.876.876.876.781,000
Jan. 09, 20207.067.067.057.056.96504
Jan. 08, 20206.916.916.916.916.82-
Jan. 07, 20206.916.916.916.916.82-
Jan. 06, 20206.626.956.626.916.822,500
Jan. 03, 20206.936.936.936.936.84-
Jan. 02, 20206.936.936.936.936.841,000
Dec. 31, 20197.097.097.057.056.962,100
Dec. 30, 20197.107.157.087.157.064,104
Dec. 27, 20196.997.096.997.097.002,200
Dec. 24, 20196.556.556.506.506.425,000
Dec. 23, 20196.456.456.456.456.37-
Dec. 20, 20196.466.466.456.456.372,000
Dec. 19, 20196.456.456.456.456.37-
Dec. 18, 20196.456.456.456.456.37300
Dec. 17, 20196.656.656.656.656.57-
Dec. 16, 20196.546.656.546.656.572,300
Dec. 13, 20196.166.166.166.166.08-
Dec. 12, 20196.166.166.166.166.08-
Dec. 11, 20196.176.176.166.166.0810,100
Dec. 10, 20196.206.206.106.116.032,400
Dec. 09, 20196.326.326.206.206.122,600
Dec. 06, 20196.466.466.456.456.372,000
Dec. 05, 20196.526.526.526.526.44-
Dec. 04, 20196.536.536.526.526.444,900
Dec. 03, 20196.606.606.606.606.52600
Dec. 02, 20196.516.516.516.516.43-
Nov. 29, 20196.516.516.516.516.43610
Nov. 28, 20196.606.606.606.606.52300
Nov. 28, 20190.07 Dividend
Nov. 27, 20196.556.606.556.606.45500
Nov. 26, 20196.626.626.626.626.47-
Nov. 25, 20196.626.626.626.626.47100
Nov. 22, 20196.676.676.626.626.472,000
Nov. 21, 20196.696.696.656.656.501,000
Nov. 20, 20196.696.696.696.696.53-
Nov. 19, 20196.696.696.696.696.53-
Nov. 18, 20196.836.836.656.696.532,700
Nov. 15, 20196.756.756.756.756.59-
Nov. 14, 20196.726.756.726.756.59500
Nov. 13, 20196.696.696.696.696.53700
Nov. 12, 20196.807.086.807.086.921,400
Nov. 11, 20196.586.586.586.586.43-
Nov. 08, 20196.716.716.586.586.431,400
Nov. 07, 20196.916.916.806.806.644,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...