Stingray Group Inc. (TSX:RAY.A)
Canada flag Canada · Delayed Price · Currency is CAD
11.40
-0.06 (-0.52%)
Oct 29, 2025, 4:00 PM EDT

Stingray Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.3311.7911.3311.4011.40-0.52%20,334
Oct 28, 202511.7511.7811.4611.4611.46-2.05%55,100
Oct 27, 202511.3611.7611.3611.7011.703.27%34,500
Oct 24, 202511.4111.6311.2511.3311.33-0.96%37,544
Oct 23, 202511.2511.4511.2411.4411.441.78%79,100
Oct 22, 202510.9011.2410.9011.2411.243.02%18,800
Oct 21, 202510.8910.9710.6610.9110.91-0.82%7,704
Oct 20, 202510.8511.0210.8211.0011.001.76%32,700
Oct 17, 202510.6110.8810.6110.8110.811.41%13,826
Oct 16, 202510.9111.0610.6610.6610.66-2.65%26,000
Oct 15, 202510.6911.1010.6910.9510.954.29%74,032
Oct 14, 202510.3210.6210.2910.5010.501.74%18,200
Oct 10, 202510.3510.4610.2710.3210.320.58%26,100
Oct 9, 202510.0910.3710.0910.2610.262.81%20,230
Oct 8, 202510.1210.219.929.989.98-1.48%18,600
Oct 7, 202510.2110.3710.1310.1310.13-2.22%26,645
Oct 6, 202510.4410.4510.3610.3610.36-0.58%9,446
Oct 3, 202510.5710.5710.3310.4210.42-0.76%10,200
Oct 2, 202510.5510.5910.4610.5010.500.10%15,505
Oct 1, 202510.4310.5510.3710.4910.490.77%18,318
Sep 30, 202510.2910.5910.2910.4110.410.87%19,400
Sep 29, 202510.5110.5110.2210.3210.32-1.71%22,700
Sep 26, 202510.2910.5510.1810.5010.503.14%55,806
Sep 25, 202510.1910.2910.1110.1810.18-0.10%27,000
Sep 24, 20259.9810.259.8310.1910.192.62%86,347
Sep 23, 202510.1610.169.909.939.93-0.80%51,734
Sep 22, 20259.9610.179.8610.0110.010.30%59,200
Sep 19, 20259.9010.059.909.989.98-0.20%10,931
Sep 18, 202510.0510.069.9310.0010.00-0.60%30,500
Sep 17, 202510.2010.2510.0610.0610.06-0.79%65,902
Sep 16, 202510.1210.2010.1210.1410.14-0.29%38,100
Sep 15, 202510.2010.2410.0910.1710.17-0.29%40,229
Sep 12, 202510.1010.259.9510.2010.201.59%59,307
Sep 11, 202510.1910.3610.0110.0410.04-1.28%36,539
Sep 10, 202510.1410.1910.0210.1710.170.30%36,900
Sep 9, 202510.0710.2010.0610.1410.140.70%42,544
Sep 8, 20259.9110.209.9110.0710.07-0.20%42,700
Sep 5, 202510.3110.3610.0310.0910.09-2.51%34,101
Sep 4, 20259.9410.389.9310.3510.354.02%64,812
Sep 3, 20259.679.959.679.959.953.11%34,800
Sep 2, 20259.769.769.559.659.65-1.93%25,700
Aug 29, 20259.849.869.689.849.84-1.01%15,548
Aug 28, 20259.819.999.789.949.871.33%28,100
Aug 27, 20259.879.989.819.819.74-1.21%23,900
Aug 26, 20259.909.989.859.939.860.40%32,735
Aug 25, 20259.939.939.849.899.82-0.30%14,224
Aug 22, 20259.8610.029.869.929.850.81%39,747
Aug 21, 20259.889.909.849.849.77-0.30%19,200
Aug 20, 20259.849.939.849.879.80-27,600
Aug 19, 20259.859.999.859.879.800.30%31,400