RAY-B.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 2019------
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
Sep. 27, 20197.427.447.127.127.045,527
Sep. 26, 20196.826.826.826.826.75-
Sep. 25, 20196.846.846.826.826.751,200
Sep. 24, 20197.017.017.017.016.941,000
Sep. 23, 20196.976.976.976.976.901,000
Sep. 20, 20197.117.117.117.117.03600
Sep. 19, 20197.107.117.107.117.031,100
Sep. 18, 20197.097.097.017.016.943,000
Sep. 17, 20197.357.357.357.357.27-
Sep. 16, 20197.357.357.357.357.271,000
Sep. 13, 20197.107.107.107.107.02-
Sep. 12, 20197.207.207.097.107.022,700
Sep. 11, 20197.317.317.137.137.054,790
Sep. 10, 20197.337.337.337.337.251,000
Sep. 09, 20197.417.417.417.417.33-
Sep. 06, 20197.397.417.397.417.331,600
Sep. 05, 20197.507.507.507.507.42-
Sep. 04, 20197.507.507.507.507.42400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...