RAY-B.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 20204.20004.20004.02004.17004.17002,300
Apr. 03, 20204.00004.05003.92004.05004.05001,605
Apr. 02, 20203.99004.00003.99004.00004.00001,600
Apr. 01, 20204.00004.00004.00004.00004.0000-
Mar. 31, 20203.79004.28003.79004.00004.00002,453
Mar. 30, 20203.50003.50003.50003.50003.5000-
Mar. 27, 20203.20003.50003.20003.50003.5000800
Mar. 26, 20203.75003.95003.22003.22003.22006,830
Mar. 25, 20203.50003.60003.50003.51003.51005,000
Mar. 24, 20203.29003.48003.29003.48003.480011,200
Mar. 23, 20203.96003.96003.49003.50003.50003,830
Mar. 20, 20204.00004.00003.70003.70003.70009,700
Mar. 19, 20203.75004.03003.75004.03004.0300700
Mar. 18, 20204.65004.65004.00004.00004.00004,175
Mar. 17, 20204.76004.99004.60004.65004.65008,800
Mar. 16, 20205.25005.25005.25005.25005.2500-
Mar. 13, 20204.81005.25004.81005.25005.2500700
Mar. 12, 20205.05005.19004.72004.81004.81001,168
Mar. 11, 20205.38005.38005.38005.38005.3800160
Mar. 10, 20205.40005.80005.32005.80005.80001,900
Mar. 09, 20205.55005.55005.26005.26005.26003,400
Mar. 06, 20205.90005.90005.65005.75005.75001,450
Mar. 05, 20205.89005.89005.89005.89005.8900-
Mar. 04, 20205.82005.89005.82005.89005.89002,050
Mar. 03, 20205.77005.79005.77005.77005.77002,400
Mar. 02, 20205.62005.86005.58005.58005.58003,850
Feb. 28, 20205.28005.33005.28005.33005.33001,080
Feb. 27, 20205.51005.51005.50005.50005.50003,150
Feb. 27, 20200.075 Dividend
Feb. 26, 20205.90005.90005.90005.90005.82502,780
Feb. 25, 20205.90006.14005.90005.90005.82501,100
Feb. 24, 20206.00006.37005.97005.97005.89414,200
Feb. 21, 20206.26006.53006.05006.05005.97318,600
Feb. 20, 20206.25006.25006.25006.25006.1706500
Feb. 19, 20206.27006.27006.27006.27006.1903-
Feb. 18, 20206.27006.28006.27006.27006.19032,810
Feb. 14, 20206.27006.27006.27006.27006.1903705
Feb. 13, 20206.27006.27006.27006.27006.1903-
Feb. 12, 20206.27006.29006.27006.27006.19034,000
Feb. 11, 20206.05006.05006.05006.05005.9731100
Feb. 10, 20206.01006.31006.01006.31006.2298200
Feb. 07, 20206.27006.42006.01006.01005.93365,400
Feb. 06, 20206.17006.17006.08006.13006.05212,700
Feb. 05, 20206.20006.20005.92005.92005.844710,500
Feb. 04, 20206.27006.36006.25006.25006.17061,900
Feb. 03, 20206.34006.34006.34006.34006.2594-
Jan. 31, 20206.34006.34006.34006.34006.2594700
Jan. 30, 20206.45006.45006.45006.45006.3680-
Jan. 29, 20206.50006.52006.45006.45006.36802,100
Jan. 28, 20206.62006.62006.50006.50006.41743,800
Jan. 27, 20206.60006.60006.60006.60006.5161-
Jan. 24, 20206.60006.60006.60006.60006.5161500
Jan. 23, 20206.65006.65006.65006.65006.5655200
Jan. 22, 20207.08007.08006.68006.68006.59511,900
Jan. 21, 20207.00007.00006.70006.70006.6148400
Jan. 20, 20207.00007.00007.00007.00006.9110100
Jan. 17, 20206.76006.76006.76006.76006.6741100
Jan. 16, 20206.86006.86006.80006.80006.71361,100
Jan. 15, 20206.99006.99006.85006.85006.76291,300
Jan. 14, 20206.84006.84006.84006.84006.7531100
Jan. 13, 20206.87006.87006.87006.87006.7827-
Jan. 10, 20206.87006.87006.87006.87006.78271,000
Jan. 09, 20207.06007.06007.05007.05006.9604504
Jan. 08, 20206.91006.91006.91006.91006.8222-
Jan. 07, 20206.91006.91006.91006.91006.8222-
Jan. 06, 20206.62006.95006.62006.91006.82222,500
Jan. 03, 20206.93006.93006.93006.93006.8419-
Jan. 02, 20206.93006.93006.93006.93006.84191,000
Dec. 31, 20197.09007.09007.05007.05006.96042,100
Dec. 30, 20197.10007.15007.08007.15007.05914,104
Dec. 27, 20196.99007.09006.99007.09006.99992,200
Dec. 24, 20196.55006.55006.50006.50006.41745,000
Dec. 23, 20196.45006.45006.45006.45006.3680-
Dec. 20, 20196.46006.46006.45006.45006.36802,000
Dec. 19, 20196.45006.45006.45006.45006.3680-
Dec. 18, 20196.45006.45006.45006.45006.3680300
Dec. 17, 20196.65006.65006.65006.65006.5655-
Dec. 16, 20196.54006.65006.54006.65006.56552,300
Dec. 13, 20196.16006.16006.16006.16006.0817-
Dec. 12, 20196.16006.16006.16006.16006.0817-
Dec. 11, 20196.17006.17006.16006.16006.081710,100
Dec. 10, 20196.20006.20006.10006.11006.03232,400
Dec. 09, 20196.32006.32006.20006.20006.12122,600
Dec. 06, 20196.46006.46006.45006.45006.36802,000
Dec. 05, 20196.52006.52006.52006.52006.4371-
Dec. 04, 20196.53006.53006.52006.52006.43714,900
Dec. 03, 20196.60006.60006.60006.60006.5161600
Dec. 02, 20196.51006.51006.51006.51006.4272-
Nov. 29, 20196.51006.51006.51006.51006.4272610
Nov. 28, 20196.60006.60006.60006.60006.5161300
Nov. 28, 20190.07 Dividend
Nov. 27, 20196.55006.60006.55006.60006.4470500
Nov. 26, 20196.62006.62006.62006.62006.4665-
Nov. 25, 20196.62006.62006.62006.62006.4665100
Nov. 22, 20196.67006.67006.62006.62006.46652,000
Nov. 21, 20196.69006.69006.65006.65006.49581,000
Nov. 20, 20196.69006.69006.69006.69006.5349-
Nov. 19, 20196.69006.69006.69006.69006.5349-
Nov. 18, 20196.83006.83006.65006.69006.53492,700
Nov. 15, 20196.75006.75006.75006.75006.5935-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...