Stingray Group Inc. (TSX:RAY.B)
Canada
· Delayed Price · Currency is CAD 6.95
-0.55 (-7.33%)
Apr 23, 2025, 9:30 AM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.33% | 2,248 |
| Apr 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 100 |
| Apr 14, 2025 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | -1.25% | 1,109 |
| Apr 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 200 |
| Apr 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 300 |
| Apr 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -10.61% | 400 |
| Apr 4, 2025 | 8.19 | 8.95 | 8.15 | 8.95 | 8.95 | -0.56% | 1,000 |
| Apr 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.35% | 100 |
| Apr 1, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 801 |
| Mar 31, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 12.41% | 305 |
| Mar 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 24, 2025 | 8.81 | 8.81 | 7.90 | 7.90 | 7.90 | 0.13% | 500 |
| Mar 21, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -10.24% | 300 |
| Mar 20, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.41% | 311 |
| Mar 19, 2025 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 2.66% | 300 |
| Mar 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 13, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Mar 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 500 |
| Mar 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -9.01% | 500 |
| Mar 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 860 |
| Mar 6, 2025 | 8.88 | 9.10 | 8.88 | 9.10 | 9.10 | -1.62% | 900 |
| Mar 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | - |
| Feb 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | - |
| Feb 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | - |
| Feb 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | - |
| Feb 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | - | 1,315 |
| Feb 20, 2025 | 9.25 | 9.63 | 9.25 | 9.25 | 9.17 | - | 1,400 |
| Feb 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 1.76% | 400 |
| Feb 18, 2025 | 8.51 | 9.09 | 8.51 | 9.09 | 9.02 | 6.94% | 2,401 |
| Feb 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Feb 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 1.19% | 1,035 |
| Feb 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -4.00% | 300 |
| Feb 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - | - |