Stingray Group Inc. (TSX:RAY.B)
Canada · Delayed Price · Currency is CAD 13.83
-0.12 (-0.86%)
At close: Dec 5, 2025
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.78 | 13.83 | 13.78 | 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 |
| Oct 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | -0.79% | 300 |
| Oct 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | -3.62% | 300 |
| Oct 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - | 1,000 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - | 100 |
| Oct 2, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.44 | -4.02% | 650 |
| Sep 29, 2025 | 10.12 | 10.94 | 10.12 | 10.94 | 10.88 | 7.15% | 800 |
| Sep 26, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.15 | 1.09% | 200 |
| Sep 25, 2025 | 10.02 | 10.10 | 10.00 | 10.10 | 10.04 | 1.00% | 700 |
| Sep 24, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 9.94 | -0.20% | 300 |
| Sep 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | -0.60% | 1,000 |
| Sep 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | 0.70% | 200 |
| Sep 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -1.38% | 101 |
| Sep 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | - | 1,100 |
| Sep 12, 2025 | 10.14 | 10.15 | 9.89 | 10.15 | 10.09 | - | 2,500 |
| Sep 4, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.09 | 4.10% | 650 |
| Aug 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -4.41% | 100 |
| Aug 11, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.07 | - | 496 |
| Aug 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | -1.26% | 202 |
| Aug 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.19 | -6.52% | 112 |
| Jul 30, 2025 | 10.97 | 11.05 | 10.97 | 11.05 | 10.91 | 8.97% | 1,100 |
| Jul 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.01 | -1.74% | 200 |
| Jul 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.19 | 3.20% | 223 |
| Jul 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | -2.63% | 100 |