Stingray Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	5.300	5.350	5.250	5.350	4.902	27,600
2023-12-04	5.230	5.440	5.230	5.440	4.984	12,700
2023-12-01	5.400	5.480	5.380	5.450	4.993	36,400
2023-11-30	5.400	5.470	5.350	5.450	4.993	19,700
2023-11-29	5.200	5.400	5.200	5.400	4.947	17,200
2023-11-28	5.400	5.460	5.350	5.450	4.925	32,100
2023-11-27	5.270	5.400	5.270	5.400	4.879	23,100
2023-11-24	5.220	5.290	5.200	5.250	4.744	8,700
2023-11-23	5.200	5.320	5.200	5.230	4.726	6,200
2023-11-22	5.190	5.300	5.190	5.300	4.789	14,800
2023-11-21	5.330	5.360	5.220	5.250	4.744	7,000
2023-11-20	5.300	5.340	5.250	5.340	4.825	25,500
2023-11-17	5.210	5.290	5.210	5.290	4.780	15,700
2023-11-16	5.120	5.180	5.110	5.160	4.663	17,800
2023-11-15	5.330	5.330	5.110	5.180	4.681	22,500
2023-11-14	5.320	5.330	5.220	5.300	4.789	26,900
2023-11-13	5.330	5.330	5.200	5.290	4.780	31,700
2023-11-10	4.980	5.280	4.960	5.280	4.771	19,900
2023-11-09	5.270	5.270	4.880	4.920	4.446	26,900
2023-11-08	5.100	5.240	4.990	4.990	4.509	135,600
2023-11-07	4.890	5.050	4.880	5.000	4.518	24,400
2023-11-06	4.620	4.850	4.620	4.850	4.382	50,800
2023-11-03	4.450	4.660	4.450	4.660	4.211	15,000
2023-11-02	4.310	4.470	4.310	4.470	4.039	25,500
2023-11-01	4.390	4.420	4.260	4.310	3.894	9,900
2023-10-31	4.360	4.450	4.250	4.360	3.940	25,700
2023-10-30	4.480	4.500	4.210	4.330	3.913	29,000
2023-10-27	4.420	4.460	4.300	4.450	4.021	14,400
2023-10-26	4.400	4.480	4.290	4.400	3.976	14,200
2023-10-25	4.750	4.750	4.400	4.410	3.985	44,300
2023-10-24	4.620	4.780	4.600	4.720	4.265	10,400
2023-10-23	4.770	4.770	4.490	4.580	4.138	11,800
2023-10-20	4.620	4.630	4.450	4.530	4.093	22,900
2023-10-19	4.830	4.830	4.640	4.700	4.247	29,600
2023-10-18	4.630	4.830	4.630	4.830	4.364	20,800
2023-10-17	4.450	4.610	4.450	4.610	4.166	13,800
2023-10-16	4.420	4.520	4.420	4.520	4.084	10,700
2023-10-13	4.500	4.500	4.350	4.420	3.994	21,000
2023-10-12	4.450	4.510	4.420	4.500	4.066	18,200
2023-10-11	4.490	4.550	4.450	4.550	4.111	25,700
2023-10-10	4.460	4.540	4.380	4.500	4.066	27,700
2023-10-06	4.440	4.450	4.300	4.450	4.021	18,800
2023-10-05	4.470	4.470	4.360	4.450	4.021	29,900
2023-10-04	4.550	4.550	4.380	4.400	3.976	36,200
2023-10-03	4.780	4.790	4.440	4.470	4.039	62,700
2023-10-02	4.960	4.960	4.730	4.800	4.337	40,600
2023-09-29	5.000	5.000	4.920	4.960	4.482	31,500
2023-09-28	5.030	5.300	4.970	5.000	4.518	41,400
2023-09-27	5.160	5.160	5.020	5.030	4.545	10,800
2023-09-26	5.000	5.140	5.000	5.140	4.644	44,700
2023-09-25	5.040	5.070	5.000	5.000	4.518	17,800
2023-09-22	5.380	5.380	5.020	5.050	4.563	27,400
2023-09-21	5.160	5.190	5.120	5.190	4.690	13,300
2023-09-20	5.270	5.300	5.160	5.160	4.663	18,600
2023-09-19	5.450	5.450	5.250	5.250	4.744	30,000
2023-09-18	5.380	5.520	5.340	5.480	4.952	40,100
2023-09-15	5.340	5.580	5.320	5.380	4.861	51,800
2023-09-14	5.290	5.380	5.290	5.350	4.834	24,000
2023-09-13	5.220	5.280	5.190	5.260	4.753	28,200
2023-09-12	5.110	5.210	5.090	5.200	4.699	11,200

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.