Stingray Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.890 | 7.910 | 7.790 | 7.900 | 7.389 | 13,500 |
| 2024-08-21 | 8.030 | 8.030 | 7.810 | 7.860 | 7.352 | 24,600 |
| 2024-08-20 | 8.020 | 8.020 | 7.860 | 7.920 | 7.408 | 34,600 |
| 2024-08-19 | 8.050 | 8.120 | 8.010 | 8.070 | 7.548 | 10,000 |
| 2024-08-16 | 8.070 | 8.130 | 7.950 | 8.050 | 7.530 | 29,900 |
| 2024-08-15 | 7.940 | 8.100 | 7.910 | 8.100 | 7.576 | 32,300 |
| 2024-08-14 | 7.940 | 8.000 | 7.860 | 7.910 | 7.399 | 34,100 |
| 2024-08-13 | 7.850 | 7.970 | 7.810 | 7.940 | 7.427 | 26,200 |
| 2024-08-12 | 8.080 | 8.080 | 7.800 | 7.800 | 7.296 | 23,000 |
| 2024-08-09 | 8.130 | 8.130 | 7.910 | 8.000 | 7.483 | 40,800 |
| 2024-08-08 | 7.890 | 8.150 | 7.890 | 8.150 | 7.623 | 26,400 |
| 2024-08-07 | 8.250 | 8.380 | 7.820 | 7.820 | 7.315 | 69,200 |
| 2024-08-06 | 7.860 | 8.350 | 7.860 | 8.320 | 7.782 | 41,600 |
| 2024-08-02 | 8.380 | 8.380 | 8.120 | 8.200 | 7.670 | 28,700 |
| 2024-08-01 | 8.270 | 8.480 | 8.260 | 8.370 | 7.829 | 30,700 |
| 2024-07-31 | 8.010 | 8.540 | 8.010 | 8.370 | 7.829 | 64,700 |
| 2024-07-30 | 8.110 | 8.150 | 7.670 | 8.100 | 7.576 | 25,900 |
| 2024-07-29 | 7.790 | 8.100 | 7.790 | 8.100 | 7.576 | 63,500 |
| 2024-07-26 | 7.750 | 7.750 | 7.630 | 7.750 | 7.249 | 28,800 |
| 2024-07-25 | 7.740 | 7.760 | 7.680 | 7.740 | 7.240 | 12,000 |
| 2024-07-24 | 7.790 | 7.790 | 7.680 | 7.750 | 7.249 | 11,800 |
| 2024-07-23 | 7.740 | 7.800 | 7.690 | 7.800 | 7.296 | 18,300 |
| 2024-07-22 | 7.740 | 7.750 | 7.680 | 7.750 | 7.249 | 10,100 |
| 2024-07-19 | 7.720 | 7.770 | 7.610 | 7.750 | 7.249 | 23,300 |
| 2024-07-18 | 7.640 | 7.750 | 7.560 | 7.750 | 7.249 | 25,700 |
| 2024-07-17 | 7.720 | 7.750 | 7.650 | 7.700 | 7.202 | 17,000 |
| 2024-07-16 | 7.650 | 7.800 | 7.610 | 7.800 | 7.296 | 21,900 |
| 2024-07-15 | 7.760 | 7.760 | 7.600 | 7.650 | 7.156 | 17,700 |
| 2024-07-12 | 7.520 | 7.870 | 7.520 | 7.800 | 7.296 | 63,200 |
| 2024-07-11 | 7.450 | 7.550 | 7.390 | 7.530 | 7.043 | 20,500 |
| 2024-07-10 | 7.480 | 7.500 | 7.420 | 7.500 | 7.015 | 12,200 |
| 2024-07-09 | 7.480 | 7.480 | 7.370 | 7.440 | 6.959 | 16,000 |
| 2024-07-08 | 7.360 | 7.500 | 7.330 | 7.500 | 7.015 | 22,800 |
| 2024-07-05 | 7.450 | 7.450 | 7.260 | 7.290 | 6.819 | 19,800 |
| 2024-07-04 | 7.500 | 7.530 | 7.400 | 7.530 | 7.043 | 22,200 |
| 2024-07-03 | 7.420 | 7.560 | 7.420 | 7.550 | 7.062 | 10,200 |
| 2024-07-02 | 7.580 | 7.590 | 7.310 | 7.420 | 6.940 | 48,400 |
| 2024-06-28 | 7.440 | 7.580 | 7.400 | 7.580 | 7.090 | 24,400 |
| 2024-06-27 | 7.410 | 7.410 | 7.260 | 7.320 | 6.847 | 54,700 |
| 2024-06-26 | 7.400 | 7.410 | 7.290 | 7.340 | 6.866 | 16,200 |
| 2024-06-25 | 7.470 | 7.470 | 7.270 | 7.360 | 6.884 | 33,200 |
| 2024-06-24 | 7.350 | 7.510 | 7.290 | 7.350 | 6.875 | 53,000 |
| 2024-06-21 | 7.240 | 7.370 | 7.230 | 7.300 | 6.828 | 53,300 |
| 2024-06-20 | 7.250 | 7.320 | 7.200 | 7.250 | 6.781 | 98,300 |
| 2024-06-19 | 7.540 | 7.560 | 7.360 | 7.450 | 6.968 | 22,700 |
| 2024-06-18 | 7.510 | 7.630 | 7.430 | 7.580 | 7.090 | 59,900 |
| 2024-06-17 | 7.500 | 7.700 | 7.500 | 7.620 | 7.127 | 19,700 |
| 2024-06-14 | 7.620 | 7.750 | 7.530 | 7.620 | 7.127 | 38,000 |
| 2024-06-13 | 7.690 | 7.690 | 7.570 | 7.570 | 7.081 | 26,400 |
| 2024-06-12 | 7.660 | 7.840 | 7.660 | 7.670 | 7.174 | 44,900 |
| 2024-06-11 | 7.700 | 7.800 | 7.650 | 7.800 | 7.296 | 42,600 |
| 2024-06-10 | 7.530 | 7.800 | 7.530 | 7.800 | 7.296 | 52,600 |
| 2024-06-07 | 7.500 | 7.670 | 7.420 | 7.630 | 7.137 | 28,000 |
| 2024-06-06 | 7.800 | 7.820 | 7.480 | 7.500 | 7.015 | 45,500 |
| 2024-06-05 | 7.500 | 7.840 | 7.010 | 7.800 | 7.296 | 168,200 |
| 2024-06-04 | 7.130 | 7.130 | 6.900 | 6.950 | 6.501 | 21,900 |
| 2024-06-03 | 6.950 | 7.030 | 6.840 | 7.000 | 6.548 | 60,700 |
| 2024-05-31 | 7.070 | 7.110 | 7.020 | 7.100 | 6.641 | 26,000 |
| 2024-05-30 | 7.150 | 7.180 | 7.130 | 7.150 | 6.618 | 14,300 |
| 2024-05-29 | 7.400 | 7.400 | 7.080 | 7.110 | 6.581 | 46,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0850 CAD |
| 2026-05-29 | 0.0850 CAD |
| 2026-02-27 | 0.0850 CAD |
| 2025-11-28 | 0.0850 CAD |
| 2025-08-29 | 0.0750 CAD |
| 2025-05-30 | 0.0750 CAD |
| 2025-02-28 | 0.0750 CAD |
| 2024-11-29 | 0.0750 CAD |
| 2024-08-30 | 0.0750 CAD |
| 2024-05-31 | 0.0750 CAD |
| 2024-02-28 | 0.0750 CAD |
| 2023-11-29 | 0.0750 CAD |
| 2023-08-30 | 0.0750 CAD |
| 2023-05-30 | 0.0750 CAD |
| 2023-02-27 | 0.0750 CAD |
| 2022-11-29 | 0.0750 CAD |
| 2022-08-30 | 0.0750 CAD |
| 2022-05-30 | 0.0750 CAD |
| 2022-02-25 | 0.0750 CAD |
| 2021-11-29 | 0.0750 CAD |
| 2021-08-30 | 0.0750 CAD |
| 2021-05-28 | 0.0750 CAD |
| 2021-02-25 | 0.0750 CAD |
| 2020-11-27 | 0.0750 CAD |
| 2020-08-28 | 0.0750 CAD |
| 2020-05-28 | 0.0750 CAD |
| 2020-02-27 | 0.0750 CAD |
| 2019-11-28 | 0.0700 CAD |
| 2019-08-29 | 0.0700 CAD |
| 2019-05-30 | 0.0650 CAD |
| 2019-02-27 | 0.0650 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.