Stingray Group Inc. (TSX:RAY.B)
Canada · Delayed Price · Currency is CAD 11.05
+0.91 (8.97%)
Jul 31, 2025, 9:20 AM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jul 30, 2025 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | 8.97% | 1,100 |
| Jul 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Jul 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.74% | 200 |
| Jul 11, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Jul 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 3.20% | 223 |
| Jul 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.63% | 100 |
| Jul 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 3, 2025 | 10.15 | 10.30 | 10.15 | 10.27 | 10.27 | 2.70% | 1,200 |
| Jul 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 210 |
| Jun 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.63% | 1,000 |
| Jun 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 24, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 23, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.51% | 100 |
| Jun 20, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Jun 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Jun 18, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Jun 17, 2025 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | -2.66% | 1,100 |
| Jun 16, 2025 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | 4.21% | 1,147 |
| Jun 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.31% | 100 |
| Jun 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -4.70% | 1,200 |
| Jun 11, 2025 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 26.26% | 5,800 |
| Jun 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jun 9, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jun 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.82% | - |
| Jun 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.90% | - |
| Jun 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Jun 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| May 30, 2025 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | -2.82% | 1,300 |
| May 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - | - |
| May 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - | - |
| May 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - | - |
| May 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -3.66% | 3,600 |
| May 23, 2025 | 8.49 | 8.49 | 8.46 | 8.46 | 8.38 | -3.42% | 400 |
| May 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - | - |