Skip to main content
Stingray Group Inc. (TSX:RAY)
Canada flag Canada · Delayed Price · Currency is CAD
14.66
-0.79 (-5.11%)
Apr 28, 2026, 4:00 PM EST

Stingray Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3315.4514.6014.6614.66-5.11%44,412
Apr 27, 202615.5015.7015.3015.4515.45-1.84%24,482
Apr 24, 202615.9515.9715.6515.7415.740.51%32,979
Apr 23, 202616.4716.4715.4615.6615.66-4.51%56,016
Apr 22, 202615.9716.5515.7016.4016.402.63%125,089
Apr 21, 202616.3016.3515.7015.9815.98-1.90%30,933
Apr 20, 202615.5016.8215.5016.2916.29-0.12%39,271
Apr 17, 202616.3016.9116.1116.3116.310.68%26,845
Apr 16, 202615.8816.2015.6516.2016.202.34%20,943
Apr 15, 202615.9615.9615.3615.8315.830.83%41,022
Apr 14, 202615.5015.8515.5015.7015.701.42%54,246
Apr 13, 202614.8616.1614.8615.4815.484.95%80,687
Apr 10, 202615.0015.0014.7514.7514.75-0.67%18,074
Apr 9, 202614.8514.9514.5114.8514.85-0.34%13,123
Apr 8, 202614.9614.9714.5614.9014.903.91%41,938
Apr 7, 202614.8214.8214.3414.3414.34-3.11%17,878
Apr 6, 202615.4115.4114.7214.8014.80-2.89%22,795
Apr 2, 202614.9315.3914.8515.2415.242.63%55,414
Apr 1, 202614.7515.0814.0614.8514.852.91%52,228
Mar 31, 202614.0514.7014.0414.4314.432.85%92,901
Mar 30, 202613.7514.4613.7514.0314.03-0.43%13,535
Mar 27, 202614.2914.5214.0714.0914.09-1.81%72,616
Mar 26, 202614.2414.6014.2414.3514.35-1.58%40,022
Mar 25, 202615.1615.1614.2414.5814.58-66,537
Mar 24, 202614.9015.6514.5814.5814.58-3.12%87,959
Mar 23, 202613.6315.1013.6315.0515.057.50%33,474
Mar 20, 202614.4814.4813.6114.0014.00-34,195
Mar 19, 202613.7514.2313.7514.0014.00-0.36%13,600
Mar 18, 202613.8514.3713.8514.0514.05-1.89%16,724
Mar 17, 202613.5914.3513.5914.3214.323.24%21,983
Mar 16, 202614.2614.5013.8613.8713.87-4.34%113,642
Mar 13, 202615.6515.6514.4014.5014.50-1.69%32,805
Mar 12, 202615.0615.1114.7514.7514.75-2.06%75,913
Mar 11, 202615.8715.8715.0015.0615.06-24,849
Mar 10, 202615.0015.2515.0015.0615.06-0.46%17,931
Mar 9, 202615.2515.3415.0015.1315.13-2.32%76,428
Mar 6, 202615.6015.7515.2515.4915.49-1.02%36,276
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