Skip to main content
logo
Stingray Group Inc. (TSX:RAY.A)
Canada flag Canada · Delayed Price · Currency is CAD
15.80
+0.97 (6.54%)
Jan 22, 2026, 3:56 PM EST

Stingray Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202614.9815.3314.8515.33-3.37%26,294
Jan 21, 202614.7515.0414.6014.8314.83-0.27%104,833
Jan 20, 202614.9714.9714.7614.8714.87-0.27%20,674
Jan 19, 202614.9815.0114.4414.9114.91-1.26%42,098
Jan 16, 202614.6215.1014.5915.1015.103.50%79,611
Jan 15, 202614.1514.7214.1514.5914.593.04%38,922
Jan 14, 202614.1914.3013.9714.1614.16-0.63%22,985
Jan 13, 202614.4314.4714.2214.2514.25-1.52%27,352
Jan 12, 202614.4514.5514.4314.4714.47-0.07%28,183
Jan 9, 202614.7414.7414.3514.4814.480.35%24,581
Jan 8, 202614.7414.7414.4214.4314.430.35%81,464
Jan 7, 202615.0215.0314.3614.3814.38-4.13%69,339
Jan 6, 202614.5915.0514.5915.0015.003.45%87,374
Jan 5, 202614.3014.6014.1414.5014.50-198,623
Jan 2, 202614.3914.5014.2014.5014.500.42%32,783
Dec 31, 202514.4314.4614.3214.4414.440.21%18,458
Dec 30, 202514.2114.5114.2114.4114.410.21%19,776
Dec 29, 202514.3514.5414.3214.3814.38-0.28%31,447
Dec 24, 202514.1714.5614.1714.4214.421.69%15,417
Dec 23, 202514.2714.6014.1614.1814.18-0.28%75,234
Dec 22, 202514.0214.3113.9614.2214.221.86%61,574
Dec 19, 202514.0414.0413.8213.9613.96-0.07%38,212
Dec 18, 202514.2414.2513.9413.9713.97-1.13%49,969
Dec 17, 202514.2014.2414.0814.1314.130.07%42,331
Dec 16, 202514.0914.2714.0814.1214.120.14%33,354
Dec 15, 202514.1914.3514.0614.1014.10-0.56%80,695
Dec 12, 202513.9014.2213.8314.1814.182.09%85,804
Dec 11, 202513.9013.9513.8213.8913.890.36%34,562
Dec 10, 202513.8713.9413.8113.8413.840.07%38,428
Dec 9, 202513.9714.0813.7513.8313.83-1.71%83,761
Dec 8, 202513.9114.1013.9114.0714.070.64%89,065
Dec 5, 202513.9114.0713.9113.9813.98-0.07%37,914
Dec 4, 202514.0514.1913.6313.9913.99-1.69%111,449
Dec 3, 202514.6714.6813.8614.2314.23-3.07%112,414
Dec 2, 202514.9614.9614.6614.6814.68-1.14%24,464
Dec 1, 202514.9615.0014.8014.8514.85-0.80%62,021
Nov 28, 202515.2815.2814.8914.9714.97-1.71%57,313
Nov 27, 202514.7815.4014.7815.2315.152.91%65,997
Nov 26, 202515.0015.0914.7514.8014.72-0.80%68,171
Nov 25, 202514.9315.0714.8714.9214.84-0.60%57,201
Nov 24, 202515.1615.1614.8415.0114.93-0.73%76,262
Nov 21, 202514.9215.1814.7815.1215.042.16%67,368
Nov 20, 202514.9515.0014.7514.8014.72-0.87%167,094
Nov 19, 202514.3115.0014.0914.9314.856.04%127,333
Nov 18, 202513.6514.1013.6514.0814.000.64%54,948
Nov 17, 202514.0014.0913.8813.9913.910.79%108,189
Nov 14, 202513.3814.0913.0013.8813.804.44%101,899
Nov 13, 202513.2413.7013.2413.2913.221.68%82,738
Nov 12, 202513.8213.8212.5413.0713.0017.32%239,943
Nov 11, 202511.2011.5311.1311.1411.080.09%85,665