Stingray Group Inc. (TSX:RAY.A)
Canada
· Delayed Price · Currency is CAD 9.05
-0.20 (-2.16%)
Feb 21, 2025, 4:00 PM EST
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.13 | 9.27 | 9.01 | 9.05 | 9.05 | -2.16% | 26,386 |
| Feb 20, 2025 | 9.32 | 9.35 | 9.20 | 9.25 | 9.25 | - | 26,500 |
| Feb 19, 2025 | 9.08 | 9.50 | 9.06 | 9.25 | 9.25 | 2.10% | 73,810 |
| Feb 18, 2025 | 9.07 | 9.09 | 8.97 | 9.06 | 9.06 | 0.11% | 58,242 |
| Feb 14, 2025 | 8.70 | 9.08 | 8.68 | 9.05 | 9.05 | 4.02% | 56,636 |
| Feb 13, 2025 | 8.49 | 8.70 | 8.47 | 8.70 | 8.70 | 3.94% | 45,847 |
| Feb 12, 2025 | 8.46 | 8.49 | 8.36 | 8.37 | 8.37 | -0.95% | 53,216 |
| Feb 11, 2025 | 8.58 | 8.58 | 8.36 | 8.45 | 8.45 | -0.82% | 36,500 |
| Feb 10, 2025 | 8.54 | 8.55 | 8.43 | 8.52 | 8.52 | -0.35% | 93,800 |
| Feb 7, 2025 | 8.78 | 8.88 | 8.55 | 8.55 | 8.55 | -2.62% | 92,200 |
| Feb 6, 2025 | 8.90 | 9.05 | 8.71 | 8.78 | 8.78 | -1.24% | 201,300 |
| Feb 5, 2025 | 8.49 | 9.00 | 8.48 | 8.89 | 8.89 | 6.98% | 143,225 |
| Feb 4, 2025 | 8.08 | 8.44 | 8.08 | 8.31 | 8.31 | 3.62% | 23,300 |
| Feb 3, 2025 | 8.36 | 8.36 | 8.01 | 8.02 | 8.02 | -4.07% | 43,709 |
| Jan 31, 2025 | 8.47 | 8.50 | 8.28 | 8.36 | 8.36 | -0.24% | 131,536 |
| Jan 30, 2025 | 8.31 | 8.47 | 8.31 | 8.38 | 8.38 | 0.36% | 23,149 |
| Jan 29, 2025 | 8.25 | 8.45 | 8.24 | 8.35 | 8.35 | 1.21% | 53,310 |
| Jan 28, 2025 | 8.01 | 8.25 | 8.01 | 8.25 | 8.25 | 2.74% | 136,800 |
| Jan 27, 2025 | 8.14 | 8.15 | 7.92 | 8.03 | 8.03 | - | 39,122 |
| Jan 24, 2025 | 7.60 | 8.07 | 7.58 | 8.03 | 8.03 | 7.07% | 68,000 |
| Jan 23, 2025 | 7.31 | 7.52 | 7.31 | 7.50 | 7.50 | 1.63% | 13,217 |
| Jan 22, 2025 | 7.24 | 7.54 | 7.24 | 7.38 | 7.38 | 0.96% | 42,534 |
| Jan 21, 2025 | 7.34 | 7.34 | 7.25 | 7.31 | 7.31 | -0.27% | 12,740 |
| Jan 20, 2025 | 7.24 | 7.33 | 7.18 | 7.33 | 7.33 | 0.55% | 18,100 |
| Jan 17, 2025 | 7.33 | 7.39 | 7.24 | 7.29 | 7.29 | -0.55% | 16,020 |
| Jan 16, 2025 | 7.31 | 7.34 | 7.25 | 7.33 | 7.33 | - | 18,224 |
| Jan 15, 2025 | 7.29 | 7.35 | 7.26 | 7.33 | 7.33 | -0.68% | 20,900 |
| Jan 14, 2025 | 7.37 | 7.38 | 7.26 | 7.38 | 7.38 | 0.27% | 19,130 |
| Jan 13, 2025 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | -0.14% | 22,242 |
| Jan 10, 2025 | 7.45 | 7.45 | 7.34 | 7.37 | 7.37 | -1.73% | 27,500 |
| Jan 9, 2025 | 7.32 | 7.55 | 7.32 | 7.50 | 7.50 | -1.32% | 20,440 |
| Jan 8, 2025 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 2.70% | 21,200 |
| Jan 7, 2025 | 7.39 | 7.40 | 7.34 | 7.40 | 7.40 | - | 14,600 |
| Jan 6, 2025 | 7.45 | 7.47 | 7.35 | 7.40 | 7.40 | -0.67% | 18,300 |
| Jan 3, 2025 | 7.61 | 7.63 | 7.45 | 7.45 | 7.45 | -1.97% | 17,227 |
| Jan 2, 2025 | 7.56 | 7.61 | 7.50 | 7.60 | 7.60 | 0.66% | 9,636 |
| Dec 31, 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 0.94% | 4,505 |
| Dec 30, 2024 | 7.46 | 7.49 | 7.35 | 7.48 | 7.48 | 0.13% | 21,807 |
| Dec 27, 2024 | 7.38 | 7.49 | 7.38 | 7.47 | 7.47 | 0.81% | 14,606 |
| Dec 24, 2024 | 7.44 | 7.50 | 7.41 | 7.41 | 7.41 | -0.40% | 6,148 |
| Dec 23, 2024 | 7.40 | 7.44 | 7.32 | 7.44 | 7.44 | 0.40% | 14,105 |
| Dec 20, 2024 | 7.40 | 7.55 | 7.35 | 7.41 | 7.41 | - | 39,100 |
| Dec 19, 2024 | 7.44 | 7.52 | 7.40 | 7.41 | 7.41 | 0.54% | 21,500 |
| Dec 18, 2024 | 7.51 | 7.59 | 7.36 | 7.37 | 7.37 | -1.73% | 55,800 |
| Dec 17, 2024 | 7.65 | 7.66 | 7.50 | 7.50 | 7.50 | -1.96% | 34,104 |
| Dec 16, 2024 | 7.71 | 7.74 | 7.65 | 7.65 | 7.65 | -1.92% | 39,249 |
| Dec 13, 2024 | 7.86 | 7.88 | 7.75 | 7.80 | 7.80 | -0.89% | 41,300 |
| Dec 12, 2024 | 7.94 | 7.94 | 7.80 | 7.87 | 7.87 | 0.25% | 14,501 |
| Dec 11, 2024 | 7.82 | 7.85 | 7.80 | 7.85 | 7.85 | -0.13% | 14,700 |
| Dec 10, 2024 | 7.83 | 7.86 | 7.80 | 7.86 | 7.86 | 0.13% | 12,700 |
| Dec 9, 2024 | 7.80 | 7.89 | 7.80 | 7.85 | 7.85 | 0.13% | 13,600 |
| Dec 6, 2024 | 7.95 | 7.95 | 7.80 | 7.84 | 7.84 | -0.38% | 15,608 |
| Dec 5, 2024 | 7.90 | 7.90 | 7.80 | 7.87 | 7.87 | -0.13% | 8,300 |
| Dec 4, 2024 | 7.98 | 7.98 | 7.76 | 7.88 | 7.88 | -0.25% | 24,800 |
| Dec 3, 2024 | 7.89 | 7.96 | 7.86 | 7.90 | 7.90 | -0.63% | 26,600 |
| Dec 2, 2024 | 7.86 | 8.04 | 7.86 | 7.95 | 7.95 | -0.25% | 45,031 |
| Nov 29, 2024 | 7.85 | 7.97 | 7.85 | 7.97 | 7.97 | 0.13% | 22,006 |
| Nov 28, 2024 | 7.93 | 7.96 | 7.90 | 7.96 | 7.89 | -0.13% | 26,345 |
| Nov 27, 2024 | 7.96 | 8.04 | 7.93 | 7.97 | 7.89 | -1.36% | 24,936 |
| Nov 26, 2024 | 8.04 | 8.08 | 8.04 | 8.08 | 8.00 | 0.37% | 30,300 |
| Nov 25, 2024 | 8.01 | 8.18 | 8.01 | 8.05 | 7.97 | -1.23% | 56,400 |
| Nov 22, 2024 | 8.22 | 8.24 | 7.90 | 8.15 | 8.07 | -0.85% | 1,304,600 |
| Nov 21, 2024 | 8.21 | 8.32 | 8.20 | 8.22 | 8.14 | -0.36% | 69,339 |
| Nov 20, 2024 | 8.14 | 8.25 | 8.13 | 8.25 | 8.17 | 1.23% | 107,100 |
| Nov 19, 2024 | 8.20 | 8.30 | 8.12 | 8.15 | 8.07 | -1.81% | 66,104 |
| Nov 18, 2024 | 8.21 | 8.32 | 8.21 | 8.30 | 8.22 | - | 25,721 |
| Nov 15, 2024 | 8.15 | 8.30 | 8.10 | 8.30 | 8.22 | 2.60% | 54,619 |
| Nov 14, 2024 | 8.05 | 8.15 | 8.00 | 8.09 | 8.01 | -0.12% | 44,700 |
| Nov 13, 2024 | 8.01 | 8.12 | 8.01 | 8.10 | 8.02 | - | 40,121 |
| Nov 12, 2024 | 8.05 | 8.13 | 8.00 | 8.10 | 8.02 | 0.62% | 54,300 |
| Nov 11, 2024 | 8.09 | 8.10 | 8.00 | 8.05 | 7.97 | - | 50,710 |
| Nov 8, 2024 | 7.99 | 8.10 | 7.88 | 8.05 | 7.97 | 1.90% | 112,835 |
| Nov 7, 2024 | 8.00 | 8.21 | 7.80 | 7.90 | 7.83 | -2.47% | 105,304 |
| Nov 6, 2024 | 7.96 | 8.18 | 7.90 | 8.10 | 8.02 | 4.79% | 171,041 |
| Nov 5, 2024 | 7.55 | 7.73 | 7.49 | 7.73 | 7.66 | 2.38% | 19,500 |
| Nov 4, 2024 | 7.70 | 7.74 | 7.41 | 7.55 | 7.48 | -2.45% | 23,548 |
| Nov 1, 2024 | 7.21 | 7.74 | 7.20 | 7.74 | 7.67 | 7.05% | 61,300 |
| Oct 31, 2024 | 7.20 | 7.23 | 7.16 | 7.23 | 7.16 | -0.14% | 15,325 |
| Oct 30, 2024 | 6.93 | 7.24 | 6.92 | 7.24 | 7.17 | 2.70% | 30,400 |
| Oct 29, 2024 | 6.76 | 7.05 | 6.76 | 7.05 | 6.98 | 1.88% | 34,235 |
| Oct 28, 2024 | 7.03 | 7.05 | 6.86 | 6.92 | 6.85 | -0.57% | 12,900 |
| Oct 25, 2024 | 6.99 | 7.05 | 6.82 | 6.96 | 6.89 | 2.35% | 26,611 |
| Oct 24, 2024 | 7.05 | 7.09 | 6.80 | 6.80 | 6.74 | -3.82% | 46,200 |
| Oct 23, 2024 | 7.14 | 7.18 | 7.00 | 7.07 | 7.00 | -1.26% | 34,100 |
| Oct 22, 2024 | 7.12 | 7.17 | 7.12 | 7.16 | 7.09 | -0.56% | 13,415 |
| Oct 21, 2024 | 7.13 | 7.25 | 7.05 | 7.20 | 7.13 | -1.64% | 26,300 |
| Oct 18, 2024 | 7.36 | 7.40 | 7.26 | 7.32 | 7.25 | -0.27% | 27,806 |
| Oct 17, 2024 | 7.16 | 7.34 | 7.16 | 7.34 | 7.27 | 1.94% | 17,339 |
| Oct 16, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.13 | -0.28% | 19,900 |
| Oct 15, 2024 | 7.26 | 7.32 | 7.14 | 7.22 | 7.15 | -0.55% | 52,041 |
| Oct 11, 2024 | 7.50 | 7.50 | 7.26 | 7.26 | 7.19 | -3.20% | 26,220 |
| Oct 10, 2024 | 7.53 | 7.53 | 7.46 | 7.50 | 7.43 | -0.13% | 21,700 |
| Oct 9, 2024 | 7.50 | 7.54 | 7.42 | 7.51 | 7.44 | 0.27% | 14,517 |
| Oct 8, 2024 | 7.30 | 7.49 | 7.26 | 7.49 | 7.42 | 2.32% | 21,006 |
| Oct 7, 2024 | 7.29 | 7.32 | 7.20 | 7.32 | 7.25 | -0.95% | 17,034 |
| Oct 4, 2024 | 7.38 | 7.39 | 7.33 | 7.39 | 7.32 | 0.54% | 12,600 |
| Oct 3, 2024 | 7.26 | 7.35 | 7.24 | 7.35 | 7.28 | 1.24% | 28,802 |
| Oct 2, 2024 | 7.42 | 7.42 | 7.25 | 7.26 | 7.19 | -2.29% | 27,000 |
| Oct 1, 2024 | 7.28 | 7.45 | 7.28 | 7.43 | 7.36 | 1.78% | 43,500 |
| Sep 30, 2024 | 7.26 | 7.35 | 7.26 | 7.30 | 7.23 | 0.97% | 8,222 |