RAY-B.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.476.476.306.306.301,000
Jul 18, 20196.156.166.156.166.16400
Jul 17, 20196.516.516.516.516.51-
Jul 16, 20196.436.516.436.516.51600
Jul 15, 20196.496.496.496.496.49-
Jul 12, 20196.496.496.496.496.49-
Jul 11, 20196.496.496.496.496.49-
Jul 10, 20196.496.496.496.496.49-
Jul 09, 20196.516.516.496.496.49700
Jul 08, 20197.077.076.856.856.851,000
Jul 05, 20196.876.876.876.876.87650
Jul 04, 20197.097.097.097.097.09355
Jul 03, 20196.506.506.506.506.50-
Jul 02, 20196.386.506.386.506.50580
Jun 28, 20195.925.925.925.925.92-
Jun 27, 20196.016.015.925.925.92600
Jun 26, 20196.016.016.016.016.01-
Jun 25, 20196.046.046.006.016.01600
Jun 24, 20196.166.166.166.166.16-
Jun 21, 20196.416.416.166.166.16850
Jun 20, 20196.396.396.396.396.39750
Jun 19, 20196.516.516.436.436.431,355
Jun 18, 20196.706.706.706.706.70-
Jun 17, 20196.706.706.706.706.70-
Jun 14, 20196.706.706.706.706.70-
Jun 13, 20197.277.276.706.706.702,400
Jun 12, 20196.736.736.726.726.721,500
Jun 11, 20196.676.736.506.556.5516,055
Jun 10, 20196.136.306.016.306.302,300
Jun 07, 20195.675.675.675.675.67300
Jun 06, 20195.705.705.635.635.631,500
Jun 05, 20195.965.965.965.965.96-
Jun 04, 20195.965.965.965.965.96200
Jun 03, 20195.965.965.965.965.961,200
May 31, 20195.965.965.965.965.96200
May 30, 20195.935.965.935.965.96900
May 30, 20190.065 Dividend
May 29, 20196.026.026.016.015.95500
May 28, 20196.046.046.046.045.97-
May 27, 20196.046.046.046.045.97-
May 24, 20196.046.046.046.045.97365
May 23, 20196.306.306.306.306.23100
May 22, 20196.356.356.356.356.28-
May 21, 20196.356.356.356.356.28461
May 17, 20196.176.176.176.176.10-
May 16, 20196.176.176.176.176.10-
May 15, 20196.176.176.176.176.10200
May 14, 20196.256.256.256.256.18600
May 13, 20196.316.316.316.316.24-
May 10, 20196.316.316.316.316.24-
May 09, 20196.316.316.316.316.24-
May 08, 20196.396.396.316.316.24900
May 07, 20196.506.506.506.506.43-
May 06, 20196.506.506.506.506.43-
May 03, 20196.506.506.506.506.43-
May 02, 20196.506.506.506.506.43-
May 01, 20196.506.506.506.506.43-
Apr 30, 20196.506.506.506.506.431,000
Apr 29, 20196.496.496.496.496.42-
Apr 26, 20196.496.496.496.496.42-
Apr 25, 20196.496.496.496.496.42-
Apr 24, 20196.496.496.496.496.42400
Apr 23, 20196.616.616.536.536.465,500
Apr 22, 20196.946.956.666.666.592,600
Apr 18, 20196.996.996.726.956.871,900
Apr 17, 20197.807.807.807.807.72100
Apr 16, 20196.696.696.696.696.62700
Apr 15, 20196.806.806.806.806.73-
Apr 12, 20196.856.856.806.806.73350
Apr 11, 20196.746.866.746.866.791,908
Apr 10, 20196.766.766.766.766.69200
Apr 09, 20197.017.017.017.016.93-
Apr 08, 20197.017.017.017.016.93-
Apr 05, 20197.017.017.017.016.93-
Apr 04, 20197.017.017.017.016.93-
Apr 03, 20197.017.017.017.016.93-
Apr 02, 20197.017.017.017.016.93-
Apr 01, 20197.017.017.017.016.93-
Mar 29, 20197.057.057.017.016.93300
Mar 28, 20197.187.187.187.187.10100
Mar 27, 20197.397.397.397.397.31-
Mar 26, 20197.397.397.397.397.31-
Mar 25, 20197.417.417.397.397.31400
Mar 22, 20197.337.337.337.337.25-
Mar 21, 20197.337.337.337.337.25200
Mar 20, 20197.057.057.057.056.97-
Mar 19, 20197.057.067.057.056.971,500
Mar 18, 20196.687.056.687.056.972,400
Mar 15, 20196.506.516.416.416.341,368
Mar 14, 20196.506.506.506.506.43-
Mar 13, 20196.506.506.506.506.43-
Mar 12, 20196.506.506.506.506.43-
Mar 11, 20196.506.506.506.506.43600
Mar 08, 20196.746.746.746.746.67-
Mar 07, 20196.746.746.746.746.67-
Mar 06, 20196.966.966.746.746.67600
Mar 05, 20196.836.836.836.836.76200
Mar 04, 20197.197.197.197.197.11-
Mar 01, 20197.197.197.197.197.11-
Feb 28, 20197.087.197.067.197.111,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...