Stingray Group Inc. (TSX:RAY.A)
Canada · Delayed Price · Currency is CAD 11.40
-0.06 (-0.52%)
Oct 29, 2025, 4:00 PM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.33 | 11.79 | 11.33 | 11.40 | 11.40 | -0.52% | 20,334 |
| Oct 28, 2025 | 11.75 | 11.78 | 11.46 | 11.46 | 11.46 | -2.05% | 55,100 |
| Oct 27, 2025 | 11.36 | 11.76 | 11.36 | 11.70 | 11.70 | 3.27% | 34,500 |
| Oct 24, 2025 | 11.41 | 11.63 | 11.25 | 11.33 | 11.33 | -0.96% | 37,544 |
| Oct 23, 2025 | 11.25 | 11.45 | 11.24 | 11.44 | 11.44 | 1.78% | 79,100 |
| Oct 22, 2025 | 10.90 | 11.24 | 10.90 | 11.24 | 11.24 | 3.02% | 18,800 |
| Oct 21, 2025 | 10.89 | 10.97 | 10.66 | 10.91 | 10.91 | -0.82% | 7,704 |
| Oct 20, 2025 | 10.85 | 11.02 | 10.82 | 11.00 | 11.00 | 1.76% | 32,700 |
| Oct 17, 2025 | 10.61 | 10.88 | 10.61 | 10.81 | 10.81 | 1.41% | 13,826 |
| Oct 16, 2025 | 10.91 | 11.06 | 10.66 | 10.66 | 10.66 | -2.65% | 26,000 |
| Oct 15, 2025 | 10.69 | 11.10 | 10.69 | 10.95 | 10.95 | 4.29% | 74,032 |
| Oct 14, 2025 | 10.32 | 10.62 | 10.29 | 10.50 | 10.50 | 1.74% | 18,200 |
| Oct 10, 2025 | 10.35 | 10.46 | 10.27 | 10.32 | 10.32 | 0.58% | 26,100 |
| Oct 9, 2025 | 10.09 | 10.37 | 10.09 | 10.26 | 10.26 | 2.81% | 20,230 |
| Oct 8, 2025 | 10.12 | 10.21 | 9.92 | 9.98 | 9.98 | -1.48% | 18,600 |
| Oct 7, 2025 | 10.21 | 10.37 | 10.13 | 10.13 | 10.13 | -2.22% | 26,645 |
| Oct 6, 2025 | 10.44 | 10.45 | 10.36 | 10.36 | 10.36 | -0.58% | 9,446 |
| Oct 3, 2025 | 10.57 | 10.57 | 10.33 | 10.42 | 10.42 | -0.76% | 10,200 |
| Oct 2, 2025 | 10.55 | 10.59 | 10.46 | 10.50 | 10.50 | 0.10% | 15,505 |
| Oct 1, 2025 | 10.43 | 10.55 | 10.37 | 10.49 | 10.49 | 0.77% | 18,318 |
| Sep 30, 2025 | 10.29 | 10.59 | 10.29 | 10.41 | 10.41 | 0.87% | 19,400 |
| Sep 29, 2025 | 10.51 | 10.51 | 10.22 | 10.32 | 10.32 | -1.71% | 22,700 |
| Sep 26, 2025 | 10.29 | 10.55 | 10.18 | 10.50 | 10.50 | 3.14% | 55,806 |
| Sep 25, 2025 | 10.19 | 10.29 | 10.11 | 10.18 | 10.18 | -0.10% | 27,000 |
| Sep 24, 2025 | 9.98 | 10.25 | 9.83 | 10.19 | 10.19 | 2.62% | 86,347 |
| Sep 23, 2025 | 10.16 | 10.16 | 9.90 | 9.93 | 9.93 | -0.80% | 51,734 |
| Sep 22, 2025 | 9.96 | 10.17 | 9.86 | 10.01 | 10.01 | 0.30% | 59,200 |
| Sep 19, 2025 | 9.90 | 10.05 | 9.90 | 9.98 | 9.98 | -0.20% | 10,931 |
| Sep 18, 2025 | 10.05 | 10.06 | 9.93 | 10.00 | 10.00 | -0.60% | 30,500 |
| Sep 17, 2025 | 10.20 | 10.25 | 10.06 | 10.06 | 10.06 | -0.79% | 65,902 |
| Sep 16, 2025 | 10.12 | 10.20 | 10.12 | 10.14 | 10.14 | -0.29% | 38,100 |
| Sep 15, 2025 | 10.20 | 10.24 | 10.09 | 10.17 | 10.17 | -0.29% | 40,229 |
| Sep 12, 2025 | 10.10 | 10.25 | 9.95 | 10.20 | 10.20 | 1.59% | 59,307 |
| Sep 11, 2025 | 10.19 | 10.36 | 10.01 | 10.04 | 10.04 | -1.28% | 36,539 |
| Sep 10, 2025 | 10.14 | 10.19 | 10.02 | 10.17 | 10.17 | 0.30% | 36,900 |
| Sep 9, 2025 | 10.07 | 10.20 | 10.06 | 10.14 | 10.14 | 0.70% | 42,544 |
| Sep 8, 2025 | 9.91 | 10.20 | 9.91 | 10.07 | 10.07 | -0.20% | 42,700 |
| 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 |