Stingray Group Inc. (TSX:RAY.A)
Canada flag Canada · Delayed Price · Currency is CAD
9.93
-0.02 (-0.20%)
Jun 25, 2025, 4:00 PM EDT

Stingray Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202510.0510.059.919.939.93-0.20%12,045
Jun 24, 202510.0410.149.959.959.95-0.20%73,614
Jun 23, 20259.7210.009.719.979.97-0.20%25,302
Jun 20, 20259.9010.009.909.999.991.32%13,203
Jun 19, 20259.8710.009.869.869.86-0.30%14,916
Jun 18, 20259.9110.009.849.899.89-0.90%17,212
Jun 17, 20259.9910.039.939.989.98-0.50%30,539
Jun 16, 20259.9010.109.8810.0310.032.66%41,500
Jun 13, 20259.729.929.649.779.770.10%24,443
Jun 12, 20259.869.909.529.769.76-1.31%45,700
Jun 11, 20259.7010.059.209.899.8912.64%155,500
Jun 10, 20258.648.828.588.788.783.05%24,500
Jun 9, 20258.338.598.328.528.520.95%50,827
Jun 6, 20258.288.448.238.448.442.30%24,112
Jun 5, 20258.298.308.258.258.25-0.24%6,043
Jun 4, 20258.428.558.268.278.27-2.93%23,020
Jun 3, 20258.398.598.278.528.521.79%22,600
Jun 2, 20258.108.448.008.378.375.68%29,847
May 30, 20258.168.167.927.927.92-3.06%48,136
May 29, 20258.548.548.178.178.09-0.97%14,828
May 28, 20258.208.398.208.258.170.86%18,600
May 27, 20258.098.478.098.188.10-0.85%25,802
May 26, 20258.388.418.258.258.17-1.90%22,213
May 23, 20258.478.528.418.418.33-0.71%14,000
May 22, 20258.478.588.408.478.39-15,811
May 21, 20258.638.638.448.478.39-1.85%26,235
May 20, 20258.698.758.638.638.55-0.80%13,600
May 16, 20258.738.798.698.708.62-0.34%6,433
May 15, 20258.648.788.648.738.650.69%4,900
May 14, 20258.798.838.678.678.59-1.25%14,908
May 13, 20258.728.828.698.788.700.80%7,400
May 12, 20259.009.008.588.718.63-0.91%30,400
May 9, 20258.808.818.728.798.71-8,000
May 8, 20258.818.828.798.798.71-0.23%3,800
May 7, 20258.818.878.818.818.730.34%5,806
May 6, 20258.698.808.688.788.700.80%5,700
May 5, 20258.668.788.668.718.63-6,907
May 2, 20258.828.858.658.718.63-1.36%16,513
May 1, 20258.708.888.708.838.752.08%17,800
Apr 30, 20258.798.828.548.658.57-1.37%12,300
Apr 29, 20258.828.938.778.778.69-0.23%13,600
Apr 28, 20258.838.878.698.798.710.11%16,700
Apr 25, 20258.698.798.668.788.700.57%9,624
Apr 24, 20258.778.818.638.738.65-0.68%11,300
Apr 23, 20258.648.808.648.798.711.15%13,200
Apr 22, 20258.628.718.628.698.611.16%900
Apr 21, 20258.678.768.598.598.51-1.83%11,100
Apr 17, 20258.458.758.458.758.673.43%6,717
Apr 16, 20258.458.608.438.468.38-5,319
Apr 15, 20258.118.548.118.468.38-5,800