Stingray Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.370 | 7.370 | 7.250 | 7.330 | 6.784 | 50,400 |
| 2024-05-27 | 7.570 | 7.570 | 7.330 | 7.400 | 6.849 | 17,800 |
| 2024-05-24 | 7.350 | 7.640 | 7.350 | 7.510 | 6.951 | 35,600 |
| 2024-05-23 | 7.450 | 7.500 | 7.240 | 7.500 | 6.942 | 40,300 |
| 2024-05-22 | 7.490 | 7.500 | 7.380 | 7.450 | 6.895 | 14,900 |
| 2024-05-21 | 7.360 | 7.550 | 7.360 | 7.550 | 6.988 | 30,400 |
| 2024-05-17 | 7.360 | 7.440 | 7.360 | 7.430 | 6.877 | 11,300 |
| 2024-05-16 | 7.500 | 7.540 | 7.350 | 7.440 | 6.886 | 23,000 |
| 2024-05-15 | 7.490 | 7.590 | 7.440 | 7.540 | 6.979 | 13,200 |
| 2024-05-14 | 7.300 | 7.490 | 7.270 | 7.490 | 6.932 | 30,300 |
| 2024-05-13 | 7.400 | 7.430 | 7.290 | 7.380 | 6.831 | 23,100 |
| 2024-05-10 | 7.610 | 7.610 | 7.400 | 7.450 | 6.895 | 22,600 |
| 2024-05-09 | 7.630 | 7.660 | 7.550 | 7.660 | 7.090 | 11,500 |
| 2024-05-08 | 7.420 | 7.660 | 7.420 | 7.660 | 7.090 | 12,200 |
| 2024-05-07 | 7.630 | 7.630 | 7.410 | 7.450 | 6.895 | 42,800 |
| 2024-05-06 | 7.630 | 7.690 | 7.580 | 7.690 | 7.117 | 14,100 |
| 2024-05-03 | 7.500 | 7.760 | 7.500 | 7.760 | 7.182 | 13,300 |
| 2024-05-02 | 7.430 | 7.500 | 7.430 | 7.500 | 6.942 | 9,900 |
| 2024-05-01 | 7.470 | 7.580 | 7.450 | 7.580 | 7.016 | 17,200 |
| 2024-04-30 | 7.580 | 7.580 | 7.500 | 7.500 | 6.942 | 12,000 |
| 2024-04-29 | 7.490 | 7.590 | 7.430 | 7.510 | 6.951 | 13,700 |
| 2024-04-26 | 7.360 | 7.550 | 7.360 | 7.500 | 6.942 | 21,800 |
| 2024-04-25 | 7.140 | 7.400 | 7.140 | 7.350 | 6.803 | 58,800 |
| 2024-04-24 | 7.440 | 7.440 | 7.210 | 7.210 | 6.673 | 21,900 |
| 2024-04-23 | 7.410 | 7.450 | 7.320 | 7.440 | 6.886 | 19,000 |
| 2024-04-22 | 7.150 | 7.460 | 7.090 | 7.430 | 6.877 | 75,000 |
| 2024-04-19 | 7.350 | 7.500 | 7.340 | 7.440 | 6.886 | 9,400 |
| 2024-04-18 | 7.460 | 7.550 | 7.310 | 7.410 | 6.858 | 32,100 |
| 2024-04-17 | 7.550 | 7.660 | 7.480 | 7.660 | 7.090 | 16,900 |
| 2024-04-16 | 7.510 | 7.600 | 7.430 | 7.600 | 7.034 | 18,700 |
| 2024-04-15 | 7.710 | 7.780 | 7.470 | 7.680 | 7.108 | 24,600 |
| 2024-04-12 | 8.000 | 8.000 | 7.600 | 7.740 | 7.164 | 41,200 |
| 2024-04-11 | 8.040 | 8.090 | 7.890 | 8.010 | 7.414 | 31,000 |
| 2024-04-10 | 7.900 | 8.000 | 7.850 | 8.000 | 7.404 | 12,100 |
| 2024-04-09 | 7.810 | 7.990 | 7.810 | 7.990 | 7.395 | 18,500 |
| 2024-04-08 | 7.870 | 8.000 | 7.820 | 8.000 | 7.404 | 24,300 |
| 2024-04-05 | 7.960 | 8.100 | 7.960 | 8.050 | 7.451 | 92,100 |
| 2024-04-04 | 7.970 | 7.990 | 7.830 | 7.920 | 7.330 | 49,800 |
| 2024-04-03 | 7.850 | 7.980 | 7.850 | 7.980 | 7.386 | 16,000 |
| 2024-04-02 | 7.850 | 7.950 | 7.820 | 7.950 | 7.358 | 31,400 |
| 2024-04-01 | 7.640 | 7.890 | 7.600 | 7.890 | 7.303 | 78,600 |
| 2024-03-28 | 7.670 | 7.670 | 7.600 | 7.670 | 7.099 | 18,200 |
| 2024-03-27 | 7.670 | 7.750 | 7.610 | 7.670 | 7.099 | 43,500 |
| 2024-03-26 | 7.560 | 7.650 | 7.520 | 7.640 | 7.071 | 48,200 |
| 2024-03-25 | 7.450 | 7.590 | 7.440 | 7.550 | 6.988 | 36,800 |
| 2024-03-22 | 7.540 | 7.540 | 7.370 | 7.400 | 6.849 | 21,100 |
| 2024-03-21 | 7.370 | 7.550 | 7.370 | 7.520 | 6.960 | 21,400 |
| 2024-03-20 | 7.480 | 7.580 | 7.350 | 7.440 | 6.886 | 22,600 |
| 2024-03-19 | 7.570 | 7.680 | 7.480 | 7.600 | 7.034 | 23,800 |
| 2024-03-18 | 7.590 | 7.750 | 7.560 | 7.680 | 7.108 | 56,800 |
| 2024-03-15 | 7.330 | 7.690 | 7.330 | 7.520 | 6.960 | 87,600 |
| 2024-03-14 | 7.380 | 7.430 | 7.380 | 7.430 | 6.877 | 14,300 |
| 2024-03-13 | 7.390 | 7.440 | 7.380 | 7.410 | 6.858 | 20,900 |
| 2024-03-12 | 7.350 | 7.370 | 7.300 | 7.360 | 6.812 | 15,200 |
| 2024-03-11 | 7.300 | 7.400 | 7.250 | 7.400 | 6.849 | 59,000 |
| 2024-03-08 | 7.320 | 7.410 | 7.300 | 7.300 | 6.757 | 30,900 |
| 2024-03-07 | 7.390 | 7.400 | 7.300 | 7.380 | 6.831 | 30,700 |
| 2024-03-06 | 7.310 | 7.400 | 7.300 | 7.300 | 6.757 | 21,500 |
| 2024-03-05 | 7.300 | 7.400 | 7.300 | 7.350 | 6.803 | 22,600 |
| 2024-03-04 | 7.320 | 7.350 | 7.300 | 7.330 | 6.784 | 38,700 |
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.