Stingray Group Inc. (TSX:RAY.B)
Canada
· Delayed Price · Currency is CAD 9.75
+0.22 (2.31%)
Jun 13, 2025, 10:21 AM EDT
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - | - |
| May 20, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - | - |
| May 16, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - | - |
| May 15, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - | - |
| May 14, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - | - |
| May 13, 2025 | 8.50 | 8.76 | 8.50 | 8.76 | 8.68 | 18.38% | 1,600 |
| May 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| May 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| May 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| May 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| May 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| May 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| May 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| May 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| Apr 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| Apr 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| Apr 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | - | - |
| Apr 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 6.47% | 800 |
| Apr 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - | - |
| Apr 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -7.33% | 2,248 |
| Apr 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Apr 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Apr 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Apr 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Apr 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -5.06% | 100 |
| Apr 14, 2025 | 8.16 | 8.16 | 7.90 | 7.90 | 7.83 | -1.25% | 1,109 |
| Apr 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | - | - |
| Apr 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | - | - |
| Apr 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 6.67% | 200 |
| Apr 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -6.25% | 300 |
| Apr 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -10.61% | 400 |
| Apr 4, 2025 | 8.19 | 8.95 | 8.15 | 8.95 | 8.87 | -0.56% | 1,000 |
| Apr 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | - |