Stingray Group Inc. (TSX:RAY.B)
Canada · Delayed Price · Currency is CAD 16.62
-0.78 (-4.48%)
Inactive · Last trade price on Feb 11, 2026
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.50 | 16.62 | 16.50 | 16.62 | 16.62 | -4.48% | 300 |
| Feb 10, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.87% | 10,250 |
| Feb 9, 2026 | 17.17 | 17.30 | 17.17 | 17.25 | 17.25 | 1.47% | 20,000 |
| Feb 6, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | -2.86% | 20,100 |
| Feb 5, 2026 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 9.38% | 400 |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.89% | 212 |
| Jan 30, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.27% | 102 |
| Jan 23, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 0.19% | 2,102 |
| Jan 22, 2026 | 15.00 | 15.72 | 15.00 | 15.72 | 15.72 | 15.16% | 1,000 |
| Jan 21, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -9.00% | 300 |
| Jan 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,701 |
| Jan 16, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 10.13% | 1,301 |
| Jan 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -6.07% | 391 |
| Jan 12, 2026 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | -3.27% | 1,200 |
| Jan 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.53% | 134 |
| Jan 5, 2026 | 14.21 | 14.36 | 14.21 | 14.34 | 14.34 | -1.10% | 1,502 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | 4.32% | 5,105 |
| Dec 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% | 117 |
| Dec 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.06% | 553 |
| Dec 15, 2025 | 14.00 | 14.14 | 14.00 | 14.14 | 14.14 | 1.00% | 711 |
| Dec 12, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 2.94% | 201 |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 424 |
| Dec 8, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -1.66% | 508 |
| Dec 5, 2025 | 13.78 | 13.83 | 13.78 | 13.83 | 13.83 | -0.86% | 200 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.91 | 13.95 | 13.95 | -2.11% | 1,280 |
| Dec 3, 2025 | 14.60 | 14.85 | 14.25 | 14.25 | 14.25 | -5.50% | 1,608 |
| Dec 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.24% | 390 |
| Nov 26, 2025 | 15.50 | 15.50 | 14.63 | 14.75 | 14.67 | -1.67% | 3,426 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - | 690 |
| Nov 24, 2025 | 16.50 | 16.50 | 15.00 | 15.00 | 14.91 | - | 2,055 |
| Nov 21, 2025 | 15.49 | 15.49 | 14.80 | 15.00 | 14.91 | -3.04% | 906 |
| Nov 20, 2025 | 14.98 | 15.47 | 14.85 | 15.47 | 15.38 | 10.50% | 5,229 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.67 | 14.00 | 13.92 | -5.21% | 1,144 |
| Nov 17, 2025 | 13.55 | 14.77 | 13.55 | 14.77 | 14.68 | 9.41% | 811 |
| Nov 14, 2025 | 13.46 | 13.50 | 13.40 | 13.50 | 13.42 | - | 1,751 |
| Nov 13, 2025 | 13.50 | 13.96 | 13.50 | 13.50 | 13.42 | 4.65% | 5,167 |
| Nov 12, 2025 | 14.50 | 14.50 | 12.90 | 12.90 | 12.83 | 15.38% | 5,365 |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | -6.05% | 100 |
| Nov 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 6.25% | 100 |
| Nov 4, 2025 | 11.43 | 11.43 | 11.20 | 11.20 | 11.14 | -7.82% | 300 |
| Nov 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.08 | -0.08% | 150 |
| Oct 31, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.09 | 5.92% | 500 |
| Oct 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.41 | -0.26% | 100 |
| Oct 29, 2025 | 11.55 | 11.55 | 11.51 | 11.51 | 11.44 | -0.35% | 300 |
| Oct 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | 1.32% | 100 |
| Oct 24, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.33 | 3.64% | 1,161 |
| Oct 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | 2.33% | 2,900 |
| Oct 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.69 | -1.38% | 600 |
| Oct 20, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.84 | -0.91% | 1,100 |
| Oct 15, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 10.94 | 9.56% | 400 |