Stingray Group Inc. (TSX:RAY.A)
Canada · Delayed Price · Currency is CAD 10.40
-0.28 (-2.62%)
Jul 18, 2025, 4:00 PM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 10.39 | 10.48 | 10.38 | 10.48 | 10.48 | 0.77% | 3,790 |
| Jul 18, 2025 | 10.68 | 10.68 | 10.30 | 10.40 | 10.40 | -2.62% | 46,100 |
| Jul 17, 2025 | 10.50 | 10.70 | 10.49 | 10.68 | 10.68 | 2.10% | 25,223 |
| Jul 16, 2025 | 10.35 | 10.50 | 10.25 | 10.46 | 10.46 | 1.55% | 27,800 |
| Jul 15, 2025 | 10.15 | 10.45 | 10.15 | 10.30 | 10.30 | 1.48% | 42,200 |
| Jul 14, 2025 | 10.21 | 10.25 | 10.10 | 10.15 | 10.15 | -1.55% | 20,900 |
| Jul 11, 2025 | 10.24 | 10.39 | 10.17 | 10.31 | 10.31 | 0.29% | 37,600 |
| Jul 10, 2025 | 10.43 | 10.43 | 10.22 | 10.28 | 10.28 | -0.77% | 27,512 |
| Jul 9, 2025 | 10.35 | 10.54 | 10.30 | 10.36 | 10.36 | 3.50% | 48,400 |
| Jul 8, 2025 | 10.17 | 10.17 | 9.88 | 10.01 | 10.01 | -2.25% | 51,338 |
| Jul 7, 2025 | 10.47 | 10.47 | 10.24 | 10.24 | 10.24 | -0.78% | 26,603 |
| Jul 4, 2025 | 10.44 | 10.45 | 10.27 | 10.32 | 10.32 | -0.10% | 35,615 |
| Jul 3, 2025 | 9.91 | 10.39 | 9.83 | 10.33 | 10.33 | 4.66% | 31,900 |
| Jul 2, 2025 | 10.01 | 10.01 | 9.86 | 9.87 | 9.87 | -2.08% | 20,932 |
| Jun 30, 2025 | 10.09 | 10.17 | 9.95 | 10.08 | 10.08 | 1.41% | 16,800 |
| Jun 27, 2025 | 9.92 | 10.06 | 9.92 | 9.94 | 9.94 | -0.50% | 35,322 |
| Jun 26, 2025 | 9.86 | 10.00 | 9.86 | 9.99 | 9.99 | 0.60% | 58,848 |
| Jun 25, 2025 | 10.05 | 10.05 | 9.91 | 9.93 | 9.93 | -0.20% | 12,100 |
| Jun 24, 2025 | 10.04 | 10.14 | 9.95 | 9.95 | 9.95 | -0.20% | 73,614 |
| Jun 23, 2025 | 9.72 | 10.00 | 9.71 | 9.97 | 9.97 | -0.20% | 25,302 |
| Jun 20, 2025 | 9.90 | 10.00 | 9.90 | 9.99 | 9.99 | 1.32% | 13,203 |
| Jun 19, 2025 | 9.87 | 10.00 | 9.86 | 9.86 | 9.86 | -0.30% | 14,916 |
| Jun 18, 2025 | 9.91 | 10.00 | 9.84 | 9.89 | 9.89 | -0.90% | 17,212 |
| Jun 17, 2025 | 9.99 | 10.03 | 9.93 | 9.98 | 9.98 | -0.50% | 30,539 |
| Jun 16, 2025 | 9.90 | 10.10 | 9.88 | 10.03 | 10.03 | 2.66% | 41,500 |
| Jun 13, 2025 | 9.72 | 9.92 | 9.64 | 9.77 | 9.77 | 0.10% | 24,443 |
| Jun 12, 2025 | 9.86 | 9.90 | 9.52 | 9.76 | 9.76 | -1.31% | 45,700 |
| Jun 11, 2025 | 9.70 | 10.05 | 9.20 | 9.89 | 9.89 | 12.64% | 155,500 |
| Jun 10, 2025 | 8.64 | 8.82 | 8.58 | 8.78 | 8.78 | 3.05% | 24,500 |
| Jun 9, 2025 | 8.33 | 8.59 | 8.32 | 8.52 | 8.52 | 0.95% | 50,827 |
| Jun 6, 2025 | 8.28 | 8.44 | 8.23 | 8.44 | 8.44 | 2.30% | 24,112 |
| Jun 5, 2025 | 8.29 | 8.30 | 8.25 | 8.25 | 8.25 | -0.24% | 6,043 |
| Jun 4, 2025 | 8.42 | 8.55 | 8.26 | 8.27 | 8.27 | -2.93% | 23,020 |
| Jun 3, 2025 | 8.39 | 8.59 | 8.27 | 8.52 | 8.52 | 1.79% | 22,600 |
| Jun 2, 2025 | 8.10 | 8.44 | 8.00 | 8.37 | 8.37 | 5.68% | 29,847 |
| May 30, 2025 | 8.16 | 8.16 | 7.92 | 7.92 | 7.92 | -3.06% | 48,136 |
| May 29, 2025 | 8.54 | 8.54 | 8.17 | 8.17 | 8.09 | -0.97% | 14,828 |
| May 28, 2025 | 8.20 | 8.39 | 8.20 | 8.25 | 8.17 | 0.86% | 18,600 |
| May 27, 2025 | 8.09 | 8.47 | 8.09 | 8.18 | 8.10 | -0.85% | 25,802 |
| May 26, 2025 | 8.38 | 8.41 | 8.25 | 8.25 | 8.17 | -1.90% | 22,213 |
| May 23, 2025 | 8.47 | 8.52 | 8.41 | 8.41 | 8.33 | -0.71% | 14,000 |
| May 22, 2025 | 8.47 | 8.58 | 8.40 | 8.47 | 8.39 | - | 15,811 |
| May 21, 2025 | 8.63 | 8.63 | 8.44 | 8.47 | 8.39 | -1.85% | 26,235 |
| May 20, 2025 | 8.69 | 8.75 | 8.63 | 8.63 | 8.55 | -0.80% | 13,600 |
| May 16, 2025 | 8.73 | 8.79 | 8.69 | 8.70 | 8.62 | -0.34% | 6,433 |
| May 15, 2025 | 8.64 | 8.78 | 8.64 | 8.73 | 8.65 | 0.69% | 4,900 |
| May 14, 2025 | 8.79 | 8.83 | 8.67 | 8.67 | 8.59 | -1.25% | 14,908 |
| May 13, 2025 | 8.72 | 8.82 | 8.69 | 8.78 | 8.70 | 0.80% | 7,400 |
| May 12, 2025 | 9.00 | 9.00 | 8.58 | 8.71 | 8.63 | -0.91% | 30,400 |
| May 9, 2025 | 8.80 | 8.81 | 8.72 | 8.79 | 8.71 | - | 8,000 |