Stingray Group Inc. (TSX:RAY.A)
Canada · Delayed Price · Currency is CAD 10.09
-0.26 (-2.51%)
Sep 5, 2025, 4:00 PM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.31 | 10.36 | 10.03 | 10.09 | 10.09 | -2.51% | 34,101 |
| Sep 4, 2025 | 9.94 | 10.38 | 9.93 | 10.35 | 10.35 | 4.02% | 64,812 |
| Sep 3, 2025 | 9.67 | 9.95 | 9.67 | 9.95 | 9.95 | 3.11% | 34,800 |
| Sep 2, 2025 | 9.76 | 9.76 | 9.55 | 9.65 | 9.65 | -1.93% | 25,700 |
| Aug 29, 2025 | 9.84 | 9.86 | 9.68 | 9.84 | 9.84 | -1.01% | 15,548 |
| Aug 28, 2025 | 9.81 | 9.99 | 9.78 | 9.94 | 9.87 | 1.33% | 28,100 |
| Aug 27, 2025 | 9.87 | 9.98 | 9.81 | 9.81 | 9.74 | -1.21% | 23,900 |
| Aug 26, 2025 | 9.90 | 9.98 | 9.85 | 9.93 | 9.86 | 0.40% | 32,735 |
| Aug 25, 2025 | 9.93 | 9.93 | 9.84 | 9.89 | 9.82 | -0.30% | 14,224 |
| Aug 22, 2025 | 9.86 | 10.02 | 9.86 | 9.92 | 9.85 | 0.81% | 39,747 |
| Aug 21, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.77 | -0.30% | 19,200 |
| Aug 20, 2025 | 9.84 | 9.93 | 9.84 | 9.87 | 9.80 | - | 27,600 |
| Aug 19, 2025 | 9.85 | 9.99 | 9.85 | 9.87 | 9.80 | 0.30% | 31,400 |
| Aug 18, 2025 | 9.88 | 10.02 | 9.82 | 9.84 | 9.77 | -1.60% | 22,029 |
| Aug 15, 2025 | 9.83 | 10.10 | 9.80 | 10.00 | 9.92 | 1.52% | 56,900 |
| Aug 14, 2025 | 9.86 | 9.88 | 9.80 | 9.85 | 9.78 | -0.30% | 27,321 |
| Aug 13, 2025 | 9.89 | 9.92 | 9.69 | 9.88 | 9.81 | 0.61% | 36,811 |
| Aug 12, 2025 | 9.81 | 10.00 | 9.81 | 9.82 | 9.75 | -0.30% | 41,336 |
| Aug 11, 2025 | 10.10 | 10.10 | 9.81 | 9.85 | 9.78 | -1.99% | 39,800 |
| Aug 8, 2025 | 10.21 | 10.21 | 10.05 | 10.05 | 9.97 | -0.79% | 30,143 |
| Aug 7, 2025 | 10.27 | 10.27 | 10.06 | 10.13 | 10.05 | -1.36% | 45,100 |
| Aug 6, 2025 | 11.26 | 11.26 | 10.25 | 10.27 | 10.19 | -5.26% | 117,000 |
| Aug 5, 2025 | 10.74 | 11.01 | 10.72 | 10.84 | 10.76 | -0.37% | 23,900 |
| Aug 1, 2025 | 10.54 | 10.88 | 10.47 | 10.88 | 10.80 | 3.23% | 17,500 |
| Jul 31, 2025 | 11.01 | 11.01 | 10.53 | 10.54 | 10.46 | -4.09% | 15,202 |
| Jul 30, 2025 | 10.93 | 11.25 | 10.84 | 10.99 | 10.91 | 1.10% | 56,600 |
| Jul 29, 2025 | 10.39 | 11.00 | 10.39 | 10.87 | 10.79 | 5.02% | 36,424 |
| Jul 28, 2025 | 10.49 | 10.50 | 10.27 | 10.35 | 10.27 | -0.48% | 13,537 |
| Jul 25, 2025 | 10.31 | 10.46 | 10.27 | 10.40 | 10.32 | 0.68% | 27,544 |
| Jul 24, 2025 | 10.32 | 10.39 | 10.30 | 10.33 | 10.25 | 0.68% | 19,501 |
| Jul 23, 2025 | 10.41 | 10.44 | 10.25 | 10.26 | 10.18 | -0.97% | 17,746 |
| Jul 22, 2025 | 10.53 | 10.53 | 10.36 | 10.36 | 10.28 | -0.48% | 19,700 |
| Jul 21, 2025 | 10.39 | 10.50 | 10.36 | 10.41 | 10.33 | 0.10% | 35,000 |
| Jul 18, 2025 | 10.68 | 10.68 | 10.30 | 10.40 | 10.32 | -2.62% | 46,100 |
| Jul 17, 2025 | 10.50 | 10.70 | 10.49 | 10.68 | 10.60 | 2.10% | 25,223 |
| Jul 16, 2025 | 10.35 | 10.50 | 10.25 | 10.46 | 10.38 | 1.55% | 27,800 |
| Jul 15, 2025 | 10.15 | 10.45 | 10.15 | 10.30 | 10.22 | 1.48% | 42,200 |
| Jul 14, 2025 | 10.21 | 10.25 | 10.10 | 10.15 | 10.07 | -1.55% | 20,900 |
| Jul 11, 2025 | 10.24 | 10.39 | 10.17 | 10.31 | 10.23 | 0.29% | 37,600 |
| Jul 10, 2025 | 10.43 | 10.43 | 10.22 | 10.28 | 10.20 | -0.77% | 27,512 |
| Jul 9, 2025 | 10.35 | 10.54 | 10.30 | 10.36 | 10.28 | 3.50% | 48,400 |
| Jul 8, 2025 | 10.17 | 10.17 | 9.88 | 10.01 | 9.93 | -2.25% | 51,338 |
| Jul 7, 2025 | 10.47 | 10.47 | 10.24 | 10.24 | 10.16 | -0.78% | 26,603 |
| Jul 4, 2025 | 10.44 | 10.45 | 10.27 | 10.32 | 10.24 | -0.10% | 35,615 |
| Jul 3, 2025 | 9.91 | 10.39 | 9.83 | 10.33 | 10.25 | 4.66% | 31,900 |
| Jul 2, 2025 | 10.01 | 10.01 | 9.86 | 9.87 | 9.80 | -2.08% | 20,932 |
| Jun 30, 2025 | 10.09 | 10.17 | 9.95 | 10.08 | 10.00 | 1.41% | 16,800 |
| Jun 27, 2025 | 9.92 | 10.06 | 9.92 | 9.94 | 9.87 | -0.50% | 35,322 |
| Jun 26, 2025 | 9.86 | 10.00 | 9.86 | 9.99 | 9.91 | 0.60% | 58,848 |
| Jun 25, 2025 | 10.05 | 10.05 | 9.91 | 9.93 | 9.86 | -0.20% | 12,100 |