Stingray Group Inc. (RAY-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:45PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 22, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 19, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 18, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 17, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 16, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 15, 2024 | 7.70 | 7.70 | 7.36 | 7.36 | 7.36 | 1,500 |
| Apr 12, 2024 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | 1,400 |
| Apr 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,400 |
| Apr 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 08, 2024 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 400 |
| Apr 05, 2024 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 8,600 |
| Apr 04, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Apr 03, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| Apr 02, 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 600 |
| Apr 01, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 300 |
| Mar 28, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 300 |
| Mar 27, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Mar 26, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1,400 |
| Mar 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 500 |
| Mar 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 100 |
| Mar 21, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Mar 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Mar 19, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Mar 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Mar 15, 2024 | 7.42 | 7.60 | 7.42 | 7.60 | 7.60 | 3,300 |
| Mar 14, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Mar 13, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Mar 12, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Mar 11, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Mar 08, 2024 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | 1,000 |
| Mar 07, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 100 |
| Mar 06, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Mar 05, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 500 |
| Mar 04, 2024 | 7.28 | 7.28 | 7.21 | 7.26 | 7.26 | 3,500 |
| Mar 01, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 29, 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 200 |
| Feb 28, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Feb 28, 2024 | 0.075 Dividend | |||||
| Feb 27, 2024 | 7.44 | 7.45 | 7.36 | 7.45 | 7.38 | 700 |
| Feb 26, 2024 | 7.36 | 7.45 | 7.30 | 7.45 | 7.38 | 1,400 |
| Feb 23, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - |
| Feb 22, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 400 |
| Feb 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - |
| Feb 20, 2024 | 7.25 | 7.25 | 7.15 | 7.25 | 7.18 | 2,000 |
| Feb 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 4,200 |
| Feb 15, 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.18 | 500 |
| Feb 14, 2024 | 7.00 | 7.02 | 6.71 | 6.71 | 6.64 | 800 |
| Feb 13, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - |
| Feb 12, 2024 | 7.97 | 7.97 | 7.05 | 7.05 | 6.98 | 4,000 |
| Feb 09, 2024 | 7.36 | 7.36 | 7.01 | 7.01 | 6.94 | 8,300 |
| Feb 08, 2024 | 7.60 | 7.60 | 7.35 | 7.60 | 7.52 | 4,500 |
| Feb 07, 2024 | 6.99 | 7.20 | 6.99 | 7.20 | 7.13 | 700 |
| Feb 06, 2024 | 6.90 | 7.00 | 6.90 | 6.99 | 6.92 | 2,700 |
| Feb 05, 2024 | 6.73 | 6.87 | 6.73 | 6.87 | 6.80 | 200 |
| Feb 02, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | - |
| Feb 01, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | 1,000 |
| Jan 31, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.80 | 3,000 |
| Jan 30, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.82 | - |
| Jan 29, 2024 | 6.90 | 6.90 | 6.89 | 6.89 | 6.82 | 400 |
| Jan 26, 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.83 | 1,100 |
| Jan 25, 2024 | 6.78 | 6.78 | 6.51 | 6.51 | 6.44 | 4,200 |
| Jan 24, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | 1,500 |
| Jan 23, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 200 |
| Jan 22, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | - |
| Jan 19, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | - |
| Jan 18, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 5,000 |
| Jan 17, 2024 | 6.30 | 6.45 | 6.30 | 6.31 | 6.25 | 1,600 |
| Jan 16, 2024 | 6.09 | 6.78 | 6.09 | 6.20 | 6.14 | 4,400 |
| Jan 15, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| Jan 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| Jan 11, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| Jan 10, 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.29 | 800 |
| Jan 09, 2024 | 6.14 | 6.20 | 6.13 | 6.20 | 6.14 | 1,000 |
| Jan 08, 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 5.94 | 700 |
| Jan 05, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | 1,000 |
| Jan 04, 2024 | 5.80 | 5.92 | 5.80 | 5.92 | 5.86 | 300 |
| Jan 03, 2024 | 5.83 | 6.25 | 5.73 | 5.75 | 5.69 | 3,000 |
| Jan 02, 2024 | 6.00 | 6.03 | 6.00 | 6.03 | 5.97 | 2,000 |
| Dec 29, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - |
| Dec 28, 2023 | 5.98 | 6.00 | 5.98 | 6.00 | 5.94 | 11,500 |
| Dec 27, 2023 | 5.65 | 5.77 | 5.64 | 5.75 | 5.69 | 3,200 |
| Dec 22, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | - |
| Dec 21, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | 100 |
| Dec 20, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | 500 |
| Dec 19, 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.37 | 1,000 |
| Dec 18, 2023 | 5.34 | 5.40 | 5.32 | 5.40 | 5.35 | 6,000 |
| Dec 15, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 100 |
| Dec 14, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
| Dec 13, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
| Dec 12, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 1,200 |
| Dec 11, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | 400 |
| Dec 08, 2023 | 5.22 | 5.22 | 5.20 | 5.20 | 5.15 | 800 |
| Dec 07, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - |
| Dec 06, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | 200 |
| Dec 05, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| Dec 04, 2023 | 5.38 | 5.45 | 5.38 | 5.44 | 5.39 | 2,200 |
| Dec 01, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| Nov 30, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.