RAY-B.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20196.826.826.706.706.701,100
Oct. 17, 20196.906.906.906.906.90-
Oct. 16, 20196.956.956.906.906.903,200
Oct. 15, 20197.107.107.107.107.10-
Oct. 11, 20197.107.107.107.107.10-
Oct. 10, 20197.107.107.107.107.102,030
Oct. 09, 20197.057.057.057.057.05-
Oct. 08, 20197.057.057.057.057.05-
Oct. 07, 20197.057.057.057.057.05-
Oct. 04, 20197.057.057.057.057.05-
Oct. 03, 20197.057.057.057.057.05100
Oct. 02, 20197.217.217.217.217.21-
Oct. 01, 20197.217.217.217.217.21108
Sep. 30, 20197.517.517.517.517.51200
Sep. 27, 20197.427.447.127.127.125,527
Sep. 26, 20196.826.826.826.826.82-
Sep. 25, 20196.846.846.826.826.821,200
Sep. 24, 20197.017.017.017.017.011,000
Sep. 23, 20196.976.976.976.976.971,000
Sep. 20, 20197.117.117.117.117.11600
Sep. 19, 20197.107.117.107.117.111,100
Sep. 18, 20197.097.097.017.017.013,000
Sep. 17, 20197.357.357.357.357.35-
Sep. 16, 20197.357.357.357.357.351,000
Sep. 13, 20197.107.107.107.107.10-
Sep. 12, 20197.207.207.097.107.102,700
Sep. 11, 20197.317.317.137.137.134,790
Sep. 10, 20197.337.337.337.337.331,000
Sep. 09, 20197.417.417.417.417.41-
Sep. 06, 20197.397.417.397.417.411,600
Sep. 05, 20197.507.507.507.507.50-
Sep. 04, 20197.507.507.507.507.50400
Sep. 03, 20197.377.407.337.407.402,600
Aug. 30, 20197.407.407.397.407.401,200
Aug. 29, 20197.397.537.337.537.53900
Aug. 29, 20190.07 Dividend
Aug. 28, 20197.827.827.457.467.391,397
Aug. 27, 20197.878.067.878.067.98500
Aug. 26, 20197.597.597.597.597.52-
Aug. 23, 20197.807.807.597.597.52200
Aug. 22, 20197.837.837.737.737.661,300
Aug. 21, 20197.837.837.807.807.731,375
Aug. 20, 20197.997.997.657.687.6125,400
Aug. 19, 20197.797.897.797.897.823,370
Aug. 16, 20197.797.797.617.617.54300
Aug. 15, 20197.577.767.467.767.697,900
Aug. 14, 20197.357.357.357.357.282,000
Aug. 13, 20197.497.497.377.377.30600
Aug. 12, 20197.317.317.257.257.185,050
Aug. 09, 20197.707.707.367.367.2914,950
Aug. 08, 20197.227.257.107.207.1310,900
Aug. 07, 20196.506.786.486.786.725,550
Aug. 06, 20196.156.156.156.156.09-
Aug. 02, 20196.156.156.156.156.09-
Aug. 01, 20196.166.196.156.156.091,800
Jul. 31, 20196.196.196.196.196.13100
Jul. 30, 20196.546.546.156.156.0914,900
Jul. 29, 20196.256.256.256.256.191,500
Jul. 26, 20196.106.106.106.106.04220
Jul. 25, 20196.306.306.306.306.24-
Jul. 24, 20196.306.306.306.306.24-
Jul. 23, 20196.306.306.306.306.24-
Jul. 22, 20196.306.306.306.306.24-
Jul. 19, 20196.476.476.306.306.241,000
Jul. 18, 20196.156.166.156.166.10400
Jul. 17, 20196.516.516.516.516.45-
Jul. 16, 20196.436.516.436.516.45600
Jul. 15, 20196.496.496.496.496.43-
Jul. 12, 20196.496.496.496.496.43-
Jul. 11, 20196.496.496.496.496.43-
Jul. 10, 20196.496.496.496.496.43-
Jul. 09, 20196.516.516.496.496.43700
Jul. 08, 20197.077.076.856.856.791,000
Jul. 05, 20196.876.876.876.876.81650
Jul. 04, 20197.097.097.097.097.02355
Jul. 03, 20196.506.506.506.506.44-
Jul. 02, 20196.386.506.386.506.44580
Jun. 28, 20195.925.925.925.925.86-
Jun. 27, 20196.016.015.925.925.86600
Jun. 26, 20196.016.016.016.015.95-
Jun. 25, 20196.046.046.006.015.95600
Jun. 24, 20196.166.166.166.166.10-
Jun. 21, 20196.416.416.166.166.10850
Jun. 20, 20196.396.396.396.396.33750
Jun. 19, 20196.516.516.436.436.371,355
Jun. 18, 20196.706.706.706.706.64-
Jun. 17, 20196.706.706.706.706.64-
Jun. 14, 20196.706.706.706.706.64-
Jun. 13, 20197.277.276.706.706.642,400
Jun. 12, 20196.736.736.726.726.661,500
Jun. 11, 20196.676.736.506.556.4916,055
Jun. 10, 20196.136.306.016.306.242,300
Jun. 07, 20195.675.675.675.675.62300
Jun. 06, 20195.705.705.635.635.581,500
Jun. 05, 20195.965.965.965.965.90-
Jun. 04, 20195.965.965.965.965.90200
Jun. 03, 20195.965.965.965.965.901,200
May 31, 20195.965.965.965.965.90200
May 30, 20195.935.965.935.965.90900
May 30, 20190.065 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...