Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.060	5.190	5.050	5.180	4.681	12,700
2023-09-08	5.030	5.080	5.030	5.060	4.572	15,400
2023-09-07	5.140	5.140	5.020	5.020	4.536	8,500
2023-09-06	5.040	5.130	5.030	5.130	4.635	10,000
2023-09-05	5.070	5.150	5.040	5.040	4.554	46,800
2023-09-01	5.060	5.150	5.050	5.050	4.563	28,000
2023-08-31	5.170	5.170	5.065	5.100	4.608	5,600
2023-08-30	5.120	5.210	5.120	5.200	4.699	5,000
2023-08-29	5.240	5.300	5.190	5.220	4.649	50,000
2023-08-28	5.150	5.230	5.150	5.220	4.649	14,300
2023-08-25	5.130	5.150	5.090	5.130	4.569	4,700
2023-08-24	5.090	5.120	5.050	5.060	4.506	4,700
2023-08-23	5.090	5.100	5.010	5.080	4.524	11,100
2023-08-22	5.090	5.090	5.020	5.050	4.498	8,000
2023-08-21	5.100	5.100	5.000	5.050	4.498	32,800
2023-08-18	5.090	5.090	5.010	5.050	4.498	8,700
2023-08-17	5.110	5.110	5.000	5.070	4.515	31,300
2023-08-16	5.100	5.100	5.010	5.050	4.498	34,300
2023-08-15	5.150	5.150	5.000	5.100	4.542	39,400
2023-08-14	5.100	5.170	5.000	5.060	4.506	49,700
2023-08-11	5.000	5.140	5.000	5.050	4.498	12,600
2023-08-10	5.240	5.320	4.960	5.030	4.480	39,300
2023-08-09	4.990	5.180	4.950	5.180	4.613	49,100
2023-08-08	5.240	5.240	4.960	5.050	4.498	28,200
2023-08-04	4.950	5.100	4.940	5.050	4.498	25,500
2023-08-03	5.070	5.070	5.000	5.000	4.453	26,800
2023-08-02	5.070	5.100	5.060	5.070	4.515	4,400
2023-08-01	5.070	5.130	5.050	5.090	4.533	17,700
2023-07-31	5.050	5.130	5.030	5.070	4.515	6,600
2023-07-28	5.160	5.200	5.050	5.050	4.498	8,900
2023-07-27	5.210	5.270	5.120	5.170	4.604	13,600
2023-07-26	5.300	5.300	5.140	5.270	4.694	10,300
2023-07-25	5.200	5.260	5.180	5.260	4.685	13,000
2023-07-24	5.030	5.200	5.030	5.140	4.578	10,600
2023-07-21	5.110	5.180	5.060	5.080	4.524	12,100
2023-07-20	5.190	5.210	5.150	5.160	4.596	8,300
2023-07-19	5.340	5.340	5.150	5.170	4.604	14,200
2023-07-18	5.270	5.330	5.200	5.330	4.747	31,600
2023-07-17	5.170	5.250	5.050	5.240	4.667	13,500
2023-07-14	5.210	5.320	5.100	5.210	4.640	22,200
2023-07-13	5.280	5.320	5.150	5.260	4.685	19,600
2023-07-12	5.210	5.260	5.170	5.190	4.622	23,100
2023-07-11	5.290	5.290	5.190	5.230	4.658	6,300
2023-07-10	5.300	5.300	5.160	5.160	4.596	13,300
2023-07-07	5.170	5.330	5.170	5.310	4.729	13,900
2023-07-06	5.160	5.420	5.160	5.330	4.747	13,600
2023-07-05	5.210	5.500	5.210	5.230	4.658	14,700
2023-07-04	5.100	5.420	5.100	5.280	4.702	28,500
2023-06-30	5.110	5.200	5.100	5.150	4.587	28,900
2023-06-29	5.100	5.220	5.100	5.160	4.596	11,900
2023-06-28	5.000	5.150	5.000	5.150	4.587	11,200
2023-06-27	5.020	5.060	4.990	5.010	4.462	11,500
2023-06-26	5.020	5.140	4.990	5.130	4.569	13,500
2023-06-23	5.010	5.190	5.000	5.120	4.560	22,400
2023-06-22	5.110	5.280	5.030	5.130	4.569	40,800
2023-06-21	5.070	5.320	5.070	5.210	4.640	70,100
2023-06-20	5.710	5.720	4.880	5.300	4.720	172,900
2023-06-19	5.510	5.740	5.510	5.740	5.112	9,300
2023-06-16	5.730	5.730	5.580	5.680	5.059	11,900
2023-06-15	5.480	5.640	5.470	5.640	5.023	22,600

← NewerPage 14 of 21 · 1,259 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.