Stingray Group Inc. (TSX:RAY.A)
Canada
· Delayed Price · Currency is CAD 8.71
-0.08 (-0.91%)
May 12, 2025, 4:00 PM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.00 | 9.00 | 8.58 | 8.71 | 8.71 | -0.91% | 30,367 |
| May 9, 2025 | 8.80 | 8.81 | 8.72 | 8.79 | 8.79 | - | 8,000 |
| May 8, 2025 | 8.81 | 8.82 | 8.79 | 8.79 | 8.79 | -0.23% | 3,800 |
| May 7, 2025 | 8.81 | 8.87 | 8.81 | 8.81 | 8.81 | 0.34% | 5,806 |
| May 6, 2025 | 8.69 | 8.80 | 8.68 | 8.78 | 8.78 | 0.80% | 5,700 |
| May 5, 2025 | 8.66 | 8.78 | 8.66 | 8.71 | 8.71 | - | 6,907 |
| May 2, 2025 | 8.82 | 8.85 | 8.65 | 8.71 | 8.71 | -1.36% | 16,513 |
| May 1, 2025 | 8.70 | 8.88 | 8.70 | 8.83 | 8.83 | 2.08% | 17,800 |
| Apr 30, 2025 | 8.79 | 8.82 | 8.54 | 8.65 | 8.65 | -1.37% | 12,300 |
| Apr 29, 2025 | 8.82 | 8.93 | 8.77 | 8.77 | 8.77 | -0.23% | 13,600 |
| Apr 28, 2025 | 8.83 | 8.87 | 8.69 | 8.79 | 8.79 | 0.11% | 16,700 |
| Apr 25, 2025 | 8.69 | 8.79 | 8.66 | 8.78 | 8.78 | 0.57% | 9,624 |
| Apr 24, 2025 | 8.77 | 8.81 | 8.63 | 8.73 | 8.73 | -0.68% | 11,300 |
| Apr 23, 2025 | 8.64 | 8.80 | 8.64 | 8.79 | 8.79 | 1.15% | 13,200 |
| Apr 22, 2025 | 8.62 | 8.71 | 8.62 | 8.69 | 8.69 | 1.16% | 900 |
| Apr 21, 2025 | 8.67 | 8.76 | 8.59 | 8.59 | 8.59 | -1.83% | 11,100 |
| Apr 17, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 3.43% | 6,717 |
| Apr 16, 2025 | 8.45 | 8.60 | 8.43 | 8.46 | 8.46 | - | 5,319 |
| Apr 15, 2025 | 8.11 | 8.54 | 8.11 | 8.46 | 8.46 | - | 5,800 |
| Apr 14, 2025 | 8.38 | 8.55 | 8.35 | 8.46 | 8.46 | 0.83% | 13,748 |
| Apr 11, 2025 | 8.32 | 8.41 | 8.30 | 8.39 | 8.39 | 0.48% | 7,732 |
| Apr 10, 2025 | 8.43 | 8.43 | 7.65 | 8.35 | 8.35 | -0.36% | 32,600 |
| Apr 9, 2025 | 7.51 | 8.44 | 7.44 | 8.38 | 8.38 | 8.13% | 30,800 |
| Apr 8, 2025 | 7.35 | 8.33 | 7.35 | 7.75 | 7.75 | 1.71% | 38,900 |
| Apr 7, 2025 | 8.00 | 8.12 | 7.62 | 7.62 | 7.62 | -6.50% | 53,600 |
| Apr 4, 2025 | 8.53 | 8.53 | 8.13 | 8.15 | 8.15 | -5.67% | 30,032 |
| Apr 3, 2025 | 8.72 | 8.81 | 8.64 | 8.64 | 8.64 | -3.46% | 15,307 |
| Apr 2, 2025 | 8.79 | 9.01 | 8.79 | 8.95 | 8.95 | - | 6,600 |
| Apr 1, 2025 | 8.95 | 9.03 | 8.88 | 8.95 | 8.95 | -0.22% | 11,900 |
| Mar 31, 2025 | 8.82 | 9.01 | 8.82 | 8.97 | 8.97 | 0.67% | 8,700 |
| Mar 28, 2025 | 8.99 | 8.99 | 8.85 | 8.91 | 8.91 | -0.89% | 17,100 |
| Mar 27, 2025 | 9.00 | 9.04 | 8.96 | 8.99 | 8.99 | -0.44% | 15,009 |
| Mar 26, 2025 | 9.00 | 9.05 | 9.00 | 9.03 | 9.03 | 0.56% | 8,000 |
| Mar 25, 2025 | 8.98 | 9.05 | 8.98 | 8.98 | 8.98 | - | 9,706 |
| Mar 24, 2025 | 8.96 | 9.06 | 8.96 | 8.98 | 8.98 | 0.56% | 26,318 |
| Mar 21, 2025 | 8.78 | 9.06 | 8.75 | 8.93 | 8.93 | -1.11% | 17,400 |
| Mar 20, 2025 | 8.80 | 9.09 | 8.73 | 9.03 | 9.03 | 2.50% | 23,300 |
| Mar 19, 2025 | 8.67 | 8.85 | 8.67 | 8.81 | 8.81 | 1.73% | 29,338 |
| Mar 18, 2025 | 8.54 | 8.71 | 8.54 | 8.66 | 8.66 | 0.93% | 4,500 |
| Mar 17, 2025 | 8.50 | 8.65 | 8.50 | 8.58 | 8.58 | 1.06% | 13,924 |
| Mar 14, 2025 | 8.35 | 8.56 | 8.35 | 8.49 | 8.49 | 1.68% | 13,700 |
| Mar 13, 2025 | 8.37 | 8.50 | 8.29 | 8.35 | 8.35 | - | 16,300 |
| Mar 12, 2025 | 8.28 | 8.38 | 8.28 | 8.35 | 8.35 | 0.60% | 5,918 |
| Mar 11, 2025 | 8.35 | 8.55 | 8.24 | 8.30 | 8.30 | -2.01% | 20,932 |
| Mar 10, 2025 | 8.56 | 8.56 | 8.36 | 8.47 | 8.47 | -1.28% | 25,645 |
| Mar 7, 2025 | 8.56 | 8.71 | 8.56 | 8.58 | 8.58 | 0.23% | 14,700 |
| Mar 6, 2025 | 8.74 | 8.76 | 8.56 | 8.56 | 8.56 | -3.06% | 25,111 |
| Mar 5, 2025 | 8.73 | 8.85 | 8.69 | 8.83 | 8.83 | 2.32% | 27,846 |
| Mar 4, 2025 | 8.60 | 8.74 | 8.49 | 8.63 | 8.63 | -1.82% | 62,118 |
| Mar 3, 2025 | 8.76 | 8.95 | 8.71 | 8.79 | 8.79 | -1.12% | 42,900 |