Stingray Group Inc. (TSX:RAY.A)
Canada flag Canada · Delayed Price · Currency is CAD
10.42
-0.08 (-0.76%)
Oct 3, 2025, 4:00 PM EDT

Stingray Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20259.8810.029.829.849.77-1.60%22,029
Aug 15, 20259.8310.109.8010.009.921.52%56,900
Aug 14, 20259.869.889.809.859.78-0.30%27,321
Aug 13, 20259.899.929.699.889.810.61%36,811
Aug 12, 20259.8110.009.819.829.75-0.30%41,336
Aug 11, 202510.1010.109.819.859.78-1.99%39,800
Aug 8, 202510.2110.2110.0510.059.97-0.79%30,143
Aug 7, 202510.2710.2710.0610.1310.05-1.36%45,100
Aug 6, 202511.2611.2610.2510.2710.19-5.26%117,000
Aug 5, 202510.7411.0110.7210.8410.76-0.37%23,900
Aug 1, 202510.5410.8810.4710.8810.803.23%17,500
Jul 31, 202511.0111.0110.5310.5410.46-4.09%15,202
Jul 30, 202510.9311.2510.8410.9910.911.10%56,600
Jul 29, 202510.3911.0010.3910.8710.795.02%36,424
Jul 28, 202510.4910.5010.2710.3510.27-0.48%13,537
Jul 25, 202510.3110.4610.2710.4010.320.68%27,544
Jul 24, 202510.3210.3910.3010.3310.250.68%19,501