Stingray Group Inc. (TSX:RAY.A)
Canada
· Delayed Price · Currency is CAD 8.25
-0.02 (-0.24%)
Jun 5, 2025, 3:59 PM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 8.81 | 8.82 | 8.79 | 8.79 | 8.71 | -0.23% | 3,800 |
| May 7, 2025 | 8.81 | 8.87 | 8.81 | 8.81 | 8.73 | 0.34% | 5,806 |
| May 6, 2025 | 8.69 | 8.80 | 8.68 | 8.78 | 8.70 | 0.80% | 5,700 |
| May 5, 2025 | 8.66 | 8.78 | 8.66 | 8.71 | 8.63 | - | 6,907 |
| May 2, 2025 | 8.82 | 8.85 | 8.65 | 8.71 | 8.63 | -1.36% | 16,513 |
| May 1, 2025 | 8.70 | 8.88 | 8.70 | 8.83 | 8.75 | 2.08% | 17,800 |
| Apr 30, 2025 | 8.79 | 8.82 | 8.54 | 8.65 | 8.57 | -1.37% | 12,300 |
| Apr 29, 2025 | 8.82 | 8.93 | 8.77 | 8.77 | 8.69 | -0.23% | 13,600 |
| Apr 28, 2025 | 8.83 | 8.87 | 8.69 | 8.79 | 8.71 | 0.11% | 16,700 |
| Apr 25, 2025 | 8.69 | 8.79 | 8.66 | 8.78 | 8.70 | 0.57% | 9,624 |
| Apr 24, 2025 | 8.77 | 8.81 | 8.63 | 8.73 | 8.65 | -0.68% | 11,300 |
| Apr 23, 2025 | 8.64 | 8.80 | 8.64 | 8.79 | 8.71 | 1.15% | 13,200 |
| Apr 22, 2025 | 8.62 | 8.71 | 8.62 | 8.69 | 8.61 | 1.16% | 900 |
| Apr 21, 2025 | 8.67 | 8.76 | 8.59 | 8.59 | 8.51 | -1.83% | 11,100 |
| Apr 17, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.67 | 3.43% | 6,717 |
| Apr 16, 2025 | 8.45 | 8.60 | 8.43 | 8.46 | 8.38 | - | 5,319 |
| Apr 15, 2025 | 8.11 | 8.54 | 8.11 | 8.46 | 8.38 | - | 5,800 |
| Apr 14, 2025 | 8.38 | 8.55 | 8.35 | 8.46 | 8.38 | 0.83% | 13,748 |
| Apr 11, 2025 | 8.32 | 8.41 | 8.30 | 8.39 | 8.31 | 0.48% | 7,732 |
| Apr 10, 2025 | 8.43 | 8.43 | 7.65 | 8.35 | 8.27 | -0.36% | 32,600 |
| Apr 9, 2025 | 7.51 | 8.44 | 7.44 | 8.38 | 8.30 | 8.13% | 30,800 |
| Apr 8, 2025 | 7.35 | 8.33 | 7.35 | 7.75 | 7.68 | 1.71% | 38,900 |
| Apr 7, 2025 | 8.00 | 8.12 | 7.62 | 7.62 | 7.55 | -6.50% | 53,600 |
| Apr 4, 2025 | 8.53 | 8.53 | 8.13 | 8.15 | 8.08 | -5.67% | 30,032 |
| Apr 3, 2025 | 8.72 | 8.81 | 8.64 | 8.64 | 8.56 | -3.46% | 15,307 |
| Apr 2, 2025 | 8.79 | 9.01 | 8.79 | 8.95 | 8.87 | - | 6,600 |
| Apr 1, 2025 | 8.95 | 9.03 | 8.88 | 8.95 | 8.87 | -0.22% | 11,900 |
| Mar 31, 2025 | 8.82 | 9.01 | 8.82 | 8.97 | 8.89 | 0.67% | 8,700 |
| Mar 28, 2025 | 8.99 | 8.99 | 8.85 | 8.91 | 8.83 | -0.89% | 17,100 |
| Mar 27, 2025 | 9.00 | 9.04 | 8.96 | 8.99 | 8.91 | -0.44% | 15,009 |
| Mar 26, 2025 | 9.00 | 9.05 | 9.00 | 9.03 | 8.95 | 0.56% | 8,000 |