Skip to main content
logo
Stingray Group Inc. (TSX:RAY)
Canada flag Canada · Delayed Price · Currency is CAD
16.99
+0.03 (0.18%)
At close: Feb 13, 2026

Stingray Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.0018.0016.9916.9916.990.18%10,000
Feb 12, 202617.0417.1316.5916.9616.960.53%135,907
Feb 11, 202617.3817.6616.2416.8716.87-3.98%318,740
Feb 10, 202617.3017.7917.2617.5717.571.80%173,232
Feb 9, 202617.2517.5917.1317.2617.260.64%267,459
Feb 6, 202616.9217.2516.8417.1517.151.06%121,225
Feb 5, 202617.0017.2016.7316.9716.970.41%145,415
Feb 4, 202616.2917.2016.2816.9016.904.97%142,250
Feb 3, 202616.5016.5016.0016.1016.10-0.86%50,070
Feb 2, 202615.6516.3015.6016.2416.243.84%69,747
Jan 30, 202615.3715.7215.3515.6415.640.77%34,808
Jan 29, 202615.7515.8015.4715.5215.52-2.08%55,932
Jan 28, 202615.9916.2515.7915.8515.85-0.50%23,677
Jan 27, 202616.0116.2015.6715.9315.930.50%51,529
Jan 26, 202615.7015.9715.6315.8515.851.21%49,754
Jan 23, 202615.7915.9915.5015.6615.66-0.82%284,373
Jan 22, 202614.9815.9314.8515.7915.796.47%100,503
Jan 21, 202614.7515.0414.6014.8314.83-0.27%104,833
Jan 20, 202614.9714.9714.7614.8714.87-0.27%20,674
Jan 19, 202614.9815.0114.4414.9114.91-1.26%42,098
Jan 16, 202614.6215.1014.5915.1015.103.50%79,611
Jan 15, 202614.1514.7214.1514.5914.593.04%38,922
Jan 14, 202614.1914.3013.9714.1614.16-0.63%22,985
Jan 13, 202614.4314.4714.2214.2514.25-1.52%27,352
Jan 12, 202614.4514.5514.4314.4714.47-0.07%28,183
Jan 9, 202614.7414.7414.3514.4814.480.35%24,581
Jan 8, 202614.7414.7414.4214.4314.430.35%81,464
Jan 7, 202615.0215.0314.3614.3814.38-4.13%69,339
Jan 6, 202614.5915.0514.5915.0015.003.45%87,374
Jan 5, 202614.3014.6014.1414.5014.50-198,623
Jan 2, 202614.3914.5014.2014.5014.500.42%32,783
Dec 31, 202514.4314.4614.3214.4414.440.21%18,458
Dec 30, 202514.2114.5114.2114.4114.410.21%19,776
Dec 29, 202514.3514.5414.3214.3814.38-0.28%31,447
Dec 24, 202514.1714.5614.1714.4214.421.69%15,417
Dec 23, 202514.2714.6014.1614.1814.18-0.28%75,234
Dec 22, 202514.0214.3113.9614.2214.221.86%61,574
Dec 19, 202514.0414.0413.8213.9613.96-0.07%38,212
Dec 18, 202514.2414.2513.9413.9713.97-1.13%49,969
Dec 17, 202514.2014.2414.0814.1314.130.07%42,331
Dec 16, 202514.0914.2714.0814.1214.120.14%33,354
Dec 15, 202514.1914.3514.0614.1014.10-0.56%80,695
Dec 12, 202513.9014.2213.8314.1814.182.09%85,804
Dec 11, 202513.9013.9513.8213.8913.890.36%34,562
Dec 10, 202513.8713.9413.8113.8413.840.07%38,428
Dec 9, 202513.9714.0813.7513.8313.83-1.71%83,761
Dec 8, 202513.9114.1013.9114.0714.070.64%89,065
Dec 5, 202513.9114.0713.9113.9813.98-0.07%37,914
Dec 4, 202514.0514.1913.6313.9913.99-1.69%111,449
Dec 3, 202514.6714.6813.8614.2314.23-3.07%112,414