Stingray Group Inc. (TSX:RAY.A)
Canada
· Delayed Price · Currency is CAD 13.98
-0.01 (-0.07%)
At close: Dec 5, 2025
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.91 | 14.07 | 13.91 | 13.98 | 13.98 | -0.07% | 37,914 |
| Dec 4, 2025 | 14.05 | 14.19 | 13.63 | 13.99 | 13.99 | -1.69% | 111,449 |
| Dec 3, 2025 | 14.67 | 14.68 | 13.86 | 14.23 | 14.23 | -3.07% | 112,414 |
| Dec 2, 2025 | 14.96 | 14.96 | 14.66 | 14.68 | 14.68 | -1.14% | 24,464 |
| Dec 1, 2025 | 14.96 | 15.00 | 14.80 | 14.85 | 14.85 | -0.80% | 62,021 |
| Nov 28, 2025 | 15.28 | 15.28 | 14.89 | 14.97 | 14.97 | -1.71% | 57,313 |
| Nov 27, 2025 | 14.78 | 15.40 | 14.78 | 15.23 | 15.15 | 2.91% | 65,997 |
| Nov 26, 2025 | 15.00 | 15.09 | 14.75 | 14.80 | 14.72 | -0.80% | 68,171 |
| Nov 25, 2025 | 14.93 | 15.07 | 14.87 | 14.92 | 14.84 | -0.60% | 57,201 |
| Nov 24, 2025 | 15.16 | 15.16 | 14.84 | 15.01 | 14.93 | -0.73% | 76,262 |
| Nov 21, 2025 | 14.92 | 15.18 | 14.78 | 15.12 | 15.04 | 2.16% | 67,368 |
| Nov 20, 2025 | 14.95 | 15.00 | 14.75 | 14.80 | 14.72 | -0.87% | 167,094 |
| Nov 19, 2025 | 14.31 | 15.00 | 14.09 | 14.93 | 14.85 | 6.04% | 127,333 |
| Nov 18, 2025 | 13.65 | 14.10 | 13.65 | 14.08 | 14.00 | 0.64% | 54,948 |
| Nov 17, 2025 | 14.00 | 14.09 | 13.88 | 13.99 | 13.91 | 0.79% | 108,189 |
| Nov 14, 2025 | 13.38 | 14.09 | 13.00 | 13.88 | 13.80 | 4.44% | 101,899 |
| Nov 13, 2025 | 13.24 | 13.70 | 13.24 | 13.29 | 13.22 | 1.68% | 82,738 |
| Nov 12, 2025 | 13.82 | 13.82 | 12.54 | 13.07 | 13.00 | 17.32% | 239,943 |
| Nov 11, 2025 | 11.20 | 11.53 | 11.13 | 11.14 | 11.08 | 0.09% | 85,665 |
| Nov 10, 2025 | 11.49 | 11.49 | 11.13 | 11.13 | 11.07 | -1.77% | 35,314 |
| Nov 7, 2025 | 11.51 | 11.51 | 11.08 | 11.33 | 11.27 | - | 12,434 |
| Nov 6, 2025 | 11.30 | 11.33 | 10.96 | 11.33 | 11.27 | 0.35% | 22,213 |
| Nov 5, 2025 | 11.41 | 11.42 | 11.18 | 11.29 | 11.23 | -1.05% | 34,130 |
| Nov 4, 2025 | 11.52 | 11.52 | 11.30 | 11.41 | 11.35 | -1.04% | 40,348 |
| Nov 3, 2025 | 11.73 | 11.86 | 11.52 | 11.53 | 11.47 | -1.87% | 31,070 |
| Oct 31, 2025 | 11.62 | 11.76 | 11.44 | 11.75 | 11.68 | 3.43% | 30,602 |
| Oct 30, 2025 | 11.23 | 11.46 | 11.23 | 11.36 | 11.30 | -0.35% | 15,721 |
| Oct 29, 2025 | 11.33 | 11.79 | 11.33 | 11.40 | 11.34 | -0.52% | 20,334 |
| Oct 28, 2025 | 11.75 | 11.78 | 11.46 | 11.46 | 11.40 | -2.05% | 55,062 |
| Oct 27, 2025 | 11.36 | 11.76 | 11.36 | 11.70 | 11.63 | 3.27% | 34,458 |
| Oct 24, 2025 | 11.41 | 11.63 | 11.25 | 11.33 | 11.27 | -0.96% | 37,544 |
| Oct 23, 2025 | 11.25 | 11.45 | 11.24 | 11.44 | 11.38 | 1.78% | 79,086 |
| Oct 22, 2025 | 10.90 | 11.24 | 10.90 | 11.24 | 11.18 | 3.02% | 18,752 |
| Oct 21, 2025 | 10.89 | 10.97 | 10.66 | 10.91 | 10.85 | -0.82% | 7,704 |
| Oct 20, 2025 | 10.85 | 11.02 | 10.82 | 11.00 | 10.94 | 1.76% | 32,651 |
| Oct 17, 2025 | 10.61 | 10.88 | 10.61 | 10.81 | 10.75 | 1.41% | 13,826 |
| Oct 16, 2025 | 10.91 | 11.06 | 10.66 | 10.66 | 10.60 | -2.65% | 25,959 |
| Oct 15, 2025 | 10.69 | 11.10 | 10.69 | 10.95 | 10.89 | 4.29% | 74,032 |
| Oct 14, 2025 | 10.32 | 10.62 | 10.29 | 10.50 | 10.44 | 1.74% | 18,174 |
| Oct 10, 2025 | 10.35 | 10.46 | 10.27 | 10.32 | 10.26 | 0.58% | 26,084 |
| Oct 9, 2025 | 10.09 | 10.37 | 10.09 | 10.26 | 10.20 | 2.81% | 20,230 |
| Oct 8, 2025 | 10.12 | 10.21 | 9.92 | 9.98 | 9.92 | -1.48% | 18,580 |
| Oct 7, 2025 | 10.21 | 10.37 | 10.13 | 10.13 | 10.07 | -2.22% | 26,645 |
| Oct 6, 2025 | 10.44 | 10.45 | 10.36 | 10.36 | 10.30 | -0.58% | 9,446 |
| Oct 3, 2025 | 10.57 | 10.57 | 10.33 | 10.42 | 10.36 | -0.76% | 10,184 |
| Oct 2, 2025 | 10.55 | 10.59 | 10.46 | 10.50 | 10.44 | 0.10% | 15,505 |
| Oct 1, 2025 | 10.43 | 10.55 | 10.37 | 10.49 | 10.43 | 0.77% | 18,318 |
| Sep 30, 2025 | 10.29 | 10.59 | 10.29 | 10.41 | 10.35 | 0.87% | 19,377 |
| Sep 29, 2025 | 10.51 | 10.51 | 10.22 | 10.32 | 10.26 | -1.71% | 22,696 |
| Sep 26, 2025 | 10.29 | 10.55 | 10.18 | 10.50 | 10.44 | 3.14% | 55,806 |
| Sep 25, 2025 | 10.19 | 10.29 | 10.11 | 10.18 | 10.12 | -0.10% | 26,959 |
| Sep 24, 2025 | 9.98 | 10.25 | 9.83 | 10.19 | 10.13 | 2.62% | 86,347 |
| Sep 23, 2025 | 10.16 | 10.16 | 9.90 | 9.93 | 9.87 | -0.80% | 51,734 |
| Sep 22, 2025 | 9.96 | 10.17 | 9.86 | 10.01 | 9.95 | 0.30% | 59,155 |
| Sep 19, 2025 | 9.90 | 10.05 | 9.90 | 9.98 | 9.92 | -0.20% | 10,931 |
| Sep 18, 2025 | 10.05 | 10.06 | 9.93 | 10.00 | 9.94 | -0.60% | 30,481 |
| Sep 17, 2025 | 10.20 | 10.25 | 10.06 | 10.06 | 10.00 | -0.79% | 65,902 |
| Sep 16, 2025 | 10.12 | 10.20 | 10.12 | 10.14 | 10.08 | -0.29% | 38,098 |
| Sep 15, 2025 | 10.20 | 10.24 | 10.09 | 10.17 | 10.11 | -0.29% | 40,229 |
| Sep 12, 2025 | 10.10 | 10.25 | 9.95 | 10.20 | 10.14 | 1.59% | 59,307 |
| Sep 11, 2025 | 10.19 | 10.36 | 10.01 | 10.04 | 9.98 | -1.28% | 36,539 |
| Sep 10, 2025 | 10.14 | 10.19 | 10.02 | 10.17 | 10.11 | 0.30% | 36,861 |
| Sep 9, 2025 | 10.07 | 10.20 | 10.06 | 10.14 | 10.08 | 0.70% | 42,544 |
| Sep 8, 2025 | 9.91 | 10.20 | 9.91 | 10.07 | 10.01 | -0.20% | 42,688 |
| Sep 5, 2025 | 10.31 | 10.36 | 10.03 | 10.09 | 10.03 | -2.51% | 34,101 |
| Sep 4, 2025 | 9.94 | 10.38 | 9.93 | 10.35 | 10.29 | 4.02% | 64,812 |
| Sep 3, 2025 | 9.67 | 9.95 | 9.67 | 9.95 | 9.89 | 3.11% | 34,779 |
| Sep 2, 2025 | 9.76 | 9.76 | 9.55 | 9.65 | 9.60 | -1.93% | 25,681 |
| Aug 29, 2025 | 9.84 | 9.86 | 9.68 | 9.84 | 9.79 | -1.01% | 15,548 |
| Aug 28, 2025 | 9.81 | 9.99 | 9.78 | 9.94 | 9.81 | 1.33% | 28,091 |
| Aug 27, 2025 | 9.87 | 9.98 | 9.81 | 9.81 | 9.68 | -1.21% | 23,872 |
| Aug 26, 2025 | 9.90 | 9.98 | 9.85 | 9.93 | 9.80 | 0.40% | 32,735 |
| Aug 25, 2025 | 9.93 | 9.93 | 9.84 | 9.89 | 9.76 | -0.30% | 14,224 |
| Aug 22, 2025 | 9.86 | 10.02 | 9.86 | 9.92 | 9.79 | 0.81% | 39,747 |
| Aug 21, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.71 | -0.30% | 19,180 |
| Aug 20, 2025 | 9.84 | 9.93 | 9.84 | 9.87 | 9.74 | - | 27,600 |
| Aug 19, 2025 | 9.85 | 9.99 | 9.85 | 9.87 | 9.74 | 0.30% | 31,370 |
| Aug 18, 2025 | 9.88 | 10.02 | 9.82 | 9.84 | 9.71 | -1.60% | 22,029 |
| Aug 15, 2025 | 9.83 | 10.10 | 9.80 | 10.00 | 9.87 | 1.52% | 56,884 |
| Aug 14, 2025 | 9.86 | 9.88 | 9.80 | 9.85 | 9.72 | -0.30% | 27,321 |
| Aug 13, 2025 | 9.89 | 9.92 | 9.69 | 9.88 | 9.75 | 0.61% | 36,811 |
| Aug 12, 2025 | 9.81 | 10.00 | 9.81 | 9.82 | 9.69 | -0.30% | 41,336 |
| Aug 11, 2025 | 10.10 | 10.10 | 9.81 | 9.85 | 9.72 | -1.99% | 39,783 |
| Aug 8, 2025 | 10.21 | 10.21 | 10.05 | 10.05 | 9.92 | -0.79% | 30,143 |
| Aug 7, 2025 | 10.27 | 10.27 | 10.06 | 10.13 | 10.00 | -1.36% | 45,085 |
| Aug 6, 2025 | 11.26 | 11.26 | 10.25 | 10.27 | 10.14 | -5.26% | 116,999 |
| Aug 5, 2025 | 10.74 | 11.01 | 10.72 | 10.84 | 10.70 | -0.37% | 23,882 |
| Aug 1, 2025 | 10.54 | 10.88 | 10.47 | 10.88 | 10.74 | 3.23% | 17,480 |
| Jul 31, 2025 | 11.01 | 11.01 | 10.53 | 10.54 | 10.40 | -4.09% | 15,202 |
| Jul 30, 2025 | 10.93 | 11.25 | 10.84 | 10.99 | 10.85 | 1.10% | 56,574 |
| Jul 29, 2025 | 10.39 | 11.00 | 10.39 | 10.87 | 10.73 | 5.02% | 36,424 |
| Jul 28, 2025 | 10.49 | 10.50 | 10.27 | 10.35 | 10.21 | -0.48% | 13,537 |
| Jul 25, 2025 | 10.31 | 10.46 | 10.27 | 10.40 | 10.26 | 0.68% | 27,544 |
| Jul 24, 2025 | 10.32 | 10.39 | 10.30 | 10.33 | 10.19 | 0.68% | 19,501 |
| Jul 23, 2025 | 10.41 | 10.44 | 10.25 | 10.26 | 10.13 | -0.97% | 17,746 |
| Jul 22, 2025 | 10.53 | 10.53 | 10.36 | 10.36 | 10.22 | -0.48% | 19,650 |
| Jul 21, 2025 | 10.39 | 10.50 | 10.36 | 10.41 | 10.27 | 0.10% | 34,976 |
| Jul 18, 2025 | 10.68 | 10.68 | 10.30 | 10.40 | 10.26 | -2.62% | 46,061 |
| Jul 17, 2025 | 10.50 | 10.70 | 10.49 | 10.68 | 10.54 | 2.10% | 25,223 |
| Jul 16, 2025 | 10.35 | 10.50 | 10.25 | 10.46 | 10.32 | 1.55% | 27,783 |