Skip to main content
Stingray Group Inc. (TSX:RAY)
Canada flag Canada · Delayed Price · Currency is CAD
15.49
-0.16 (-1.02%)
Mar 6, 2026, 4:00 PM EST

Stingray Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.6015.6015.2515.25--2.56%2,936
Mar 5, 202615.3315.7015.2515.6515.650.71%24,810
Mar 4, 202615.9015.9015.2515.5415.541.90%33,847
Mar 3, 202615.2516.1415.0515.2515.25-4.21%43,776
Mar 2, 202614.8816.0714.8815.9215.924.39%66,640
Feb 27, 202615.0015.7515.0015.2515.25-1.87%88,411
Feb 26, 202615.5815.8915.2515.5415.46-0.51%45,454
Feb 25, 202615.4815.9915.3315.6215.532.43%43,420
Feb 24, 202615.4915.6014.9415.2515.17-0.91%59,824
Feb 23, 202616.0716.0715.0115.3915.31-3.87%73,757
Feb 20, 202615.5816.2015.5816.0115.921.27%66,515
Feb 19, 202616.7216.7515.7115.8115.72-5.61%98,569
Feb 18, 202617.1017.3416.4616.7516.660.66%34,205
Feb 17, 202617.2017.2016.4516.6416.55-2.06%17,120
Feb 13, 202618.0018.0016.9916.9916.900.18%10,000
Feb 12, 202617.0417.1316.5916.9616.870.53%135,907
Feb 11, 202617.3817.6616.2416.8716.78-3.98%318,740
Feb 10, 202617.3017.7917.2617.5717.471.80%173,232
Feb 9, 202617.2517.5917.1317.2617.170.64%267,459
Feb 6, 202616.9217.2516.8417.1517.061.06%121,225
Feb 5, 202617.0017.2016.7316.9716.880.41%145,415
Feb 4, 202616.2917.2016.2816.9016.814.97%142,250
Feb 3, 202616.5016.5016.0016.1016.01-0.86%50,070
Feb 2, 202615.6516.3015.6016.2416.153.84%69,747
Jan 30, 202615.3715.7215.3515.6415.550.77%34,808
Jan 29, 202615.7515.8015.4715.5215.44-2.08%55,932
Jan 28, 202615.9916.2515.7915.8515.76-0.50%23,677
Jan 27, 202616.0116.2015.6715.9315.840.50%51,529
Jan 26, 202615.7015.9715.6315.8515.761.21%49,754
Jan 23, 202615.7915.9915.5015.6615.57-0.82%284,373
Jan 22, 202614.9815.9314.8515.7915.706.47%100,503
Jan 21, 202614.7515.0414.6014.8314.75-0.27%104,833
Jan 20, 202614.9714.9714.7614.8714.79-0.27%20,674
Jan 19, 202614.9815.0114.4414.9114.83-1.26%42,098
Jan 16, 202614.6215.1014.5915.1015.023.50%79,611
Jan 15, 202614.1514.7214.1514.5914.513.04%38,922
Jan 14, 202614.1914.3013.9714.1614.08-0.63%22,985
Jan 13, 202614.4314.4714.2214.2514.17-1.52%27,352
Jan 12, 202614.4514.5514.4314.4714.39-0.07%28,183
Jan 9, 202614.7414.7414.3514.4814.400.35%24,581
Jan 8, 202614.7414.7414.4214.4314.350.35%81,464
Jan 7, 202615.0215.0314.3614.3814.30-4.13%69,339
Jan 6, 202614.5915.0514.5915.0014.923.45%87,374
Jan 5, 202614.3014.6014.1414.5014.42-198,623
Jan 2, 202614.3914.5014.2014.5014.420.42%32,783
Dec 31, 202514.4314.4614.3214.4414.360.21%18,458
Dec 30, 202514.2114.5114.2114.4114.330.21%19,776
Dec 29, 202514.3514.5414.3214.3814.30-0.28%31,447
Dec 24, 202514.1714.5614.1714.4214.341.69%15,417
Dec 23, 202514.2714.6014.1614.1814.10-0.28%75,234
Dec 22, 202514.0214.3113.9614.2214.141.86%61,574
Dec 19, 202514.0414.0413.8213.9613.88-0.07%38,212
Dec 18, 202514.2414.2513.9413.9713.89-1.13%49,969
Dec 17, 202514.2014.2414.0814.1314.050.07%42,331
Dec 16, 202514.0914.2714.0814.1214.040.14%33,354
Dec 15, 202514.1914.3514.0614.1014.02-0.56%80,695
Dec 12, 202513.9014.2213.8314.1814.102.09%85,804
Dec 11, 202513.9013.9513.8213.8913.810.36%34,562
Dec 10, 202513.8713.9413.8113.8413.760.07%38,428
Dec 9, 202513.9714.0813.7513.8313.75-1.71%83,761
Dec 8, 202513.9114.1013.9114.0713.990.64%89,065
Dec 5, 202513.9114.0713.9113.9813.90-0.07%37,914
Dec 4, 202514.0514.1913.6313.9913.91-1.69%111,449
Dec 3, 202514.6714.6813.8614.2314.15-3.07%112,414
Dec 2, 202514.9614.9614.6614.6814.60-1.14%24,464
Dec 1, 202514.9615.0014.8014.8514.77-0.80%62,021
Nov 28, 202515.2815.2814.8914.9714.89-1.71%57,313
Nov 27, 202514.7815.4014.7815.2315.062.91%65,997
Nov 26, 202515.0015.0914.7514.8014.64-0.80%68,171
Nov 25, 202514.9315.0714.8714.9214.76-0.60%57,201
Nov 24, 202515.1615.1614.8415.0114.84-0.73%76,262
Nov 21, 202514.9215.1814.7815.1214.952.16%67,368
Nov 20, 202514.9515.0014.7514.8014.64-0.87%167,094
Nov 19, 202514.3115.0014.0914.9314.776.04%127,333
Nov 18, 202513.6514.1013.6514.0813.920.64%54,948
Nov 17, 202514.0014.0913.8813.9913.840.79%108,189
Nov 14, 202513.3814.0913.0013.8813.734.44%101,899
Nov 13, 202513.2413.7013.2413.2913.141.68%82,738
Nov 12, 202513.8213.8212.5413.0712.9317.32%239,943
Nov 11, 202511.2011.5311.1311.1411.020.09%85,665
Nov 10, 202511.4911.4911.1311.1311.01-1.77%35,314
Nov 7, 202511.5111.5111.0811.3311.21-12,434
Nov 6, 202511.3011.3310.9611.3311.210.35%22,213
Nov 5, 202511.4111.4211.1811.2911.17-1.05%34,130
Nov 4, 202511.5211.5211.3011.4111.28-1.04%40,348
Nov 3, 202511.7311.8611.5211.5311.40-1.87%31,070
Oct 31, 202511.6211.7611.4411.7511.623.43%30,602
Oct 30, 202511.2311.4611.2311.3611.23-0.35%15,721
Oct 29, 202511.3311.7911.3311.4011.27-0.52%20,334
Oct 28, 202511.7511.7811.4611.4611.33-2.05%55,062
Oct 27, 202511.3611.7611.3611.7011.573.27%34,458
Oct 24, 202511.4111.6311.2511.3311.21-0.96%37,544
Oct 23, 202511.2511.4511.2411.4411.311.78%79,086
Oct 22, 202510.9011.2410.9011.2411.123.02%18,752
Oct 21, 202510.8910.9710.6610.9110.79-0.82%7,704
Oct 20, 202510.8511.0210.8211.0010.881.76%32,651
Oct 17, 202510.6110.8810.6110.8110.691.41%13,826
Oct 16, 202510.9111.0610.6610.6610.54-2.65%25,959
Oct 15, 202510.6911.1010.6910.9510.834.29%74,032
Oct 14, 202510.3210.6210.2910.5010.381.74%18,174