Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.350	5.460	5.350	5.460	4.863	14,100
2023-06-13	5.350	5.480	5.230	5.330	4.747	24,900
2023-06-12	5.290	5.340	5.250	5.260	4.685	9,700
2023-06-09	5.250	5.300	5.230	5.280	4.702	46,100
2023-06-08	5.280	5.280	5.230	5.230	4.658	12,300
2023-06-07	5.110	5.340	5.110	5.290	4.711	17,100
2023-06-06	5.380	5.380	5.210	5.320	4.738	8,400
2023-06-05	5.370	5.480	5.350	5.400	4.809	8,000
2023-06-02	5.010	5.300	5.010	5.290	4.711	35,700
2023-06-01	5.040	5.250	5.040	5.200	4.631	6,700
2023-05-31	5.210	5.210	5.040	5.110	4.551	17,300
2023-05-30	5.480	5.550	5.340	5.380	4.791	25,300
2023-05-29	5.590	5.600	5.460	5.520	4.849	17,200
2023-05-26	5.740	5.770	5.580	5.610	4.928	8,000
2023-05-25	5.590	5.750	5.590	5.670	4.981	10,900
2023-05-24	5.750	5.750	5.540	5.560	4.885	20,800
2023-05-23	5.760	5.820	5.620	5.650	4.964	10,700
2023-05-19	5.880	5.880	5.790	5.850	5.139	1,700
2023-05-18	5.940	5.940	5.840	5.860	5.148	6,400
2023-05-17	5.800	5.940	5.800	5.940	5.218	20,000
2023-05-16	5.770	5.840	5.770	5.810	5.104	14,500
2023-05-15	5.720	5.850	5.710	5.750	5.051	6,000
2023-05-12	5.750	5.810	5.740	5.790	5.087	5,600
2023-05-11	5.650	5.870	5.650	5.840	5.130	28,900
2023-05-10	5.730	5.730	5.650	5.660	4.972	10,700
2023-05-09	5.700	5.790	5.650	5.780	5.078	17,800
2023-05-08	5.690	5.770	5.690	5.710	5.016	13,200
2023-05-05	5.730	5.790	5.730	5.790	5.087	7,800
2023-05-04	5.710	5.720	5.650	5.680	4.990	13,900
2023-05-03	5.750	5.810	5.700	5.730	5.034	14,900
2023-05-02	5.820	5.820	5.710	5.740	5.043	24,600
2023-05-01	5.910	5.930	5.830	5.930	5.210	17,000
2023-04-28	5.840	5.900	5.840	5.860	5.148	18,400
2023-04-27	5.800	5.880	5.800	5.880	5.166	3,300
2023-04-26	5.870	5.880	5.780	5.860	5.148	7,700
2023-04-25	5.790	5.910	5.790	5.910	5.192	2,000
2023-04-24	5.910	5.910	5.780	5.910	5.192	25,300
2023-04-21	5.850	5.910	5.800	5.870	5.157	14,800
2023-04-20	5.950	5.950	5.800	5.870	5.157	6,900
2023-04-19	5.870	5.940	5.850	5.870	5.157	18,000
2023-04-18	5.800	5.970	5.800	5.930	5.210	14,600
2023-04-17	5.860	5.950	5.840	5.860	5.148	19,600
2023-04-14	5.850	5.980	5.800	5.960	5.236	19,500
2023-04-13	5.730	5.940	5.730	5.920	5.201	26,900
2023-04-12	5.820	5.880	5.750	5.750	5.051	17,200
2023-04-11	5.950	5.990	5.940	5.940	5.218	21,000
2023-04-10	5.830	5.950	5.800	5.950	5.227	13,900
2023-04-06	5.740	5.840	5.740	5.830	5.122	6,900
2023-04-05	5.970	5.970	5.800	5.800	5.095	7,500
2023-04-04	5.900	5.960	5.900	5.950	5.227	2,700
2023-04-03	6.010	6.010	5.900	6.000	5.271	25,200
2023-03-31	5.950	6.000	5.860	5.960	5.236	29,500
2023-03-30	5.900	5.910	5.850	5.890	5.174	15,200
2023-03-29	5.980	5.980	5.820	5.890	5.174	11,400
2023-03-28	5.780	5.940	5.780	5.940	5.218	6,700
2023-03-27	5.810	5.865	5.760	5.780	5.078	17,000
2023-03-24	5.850	5.940	5.720	5.860	5.148	23,900
2023-03-23	5.910	6.000	5.890	5.970	5.245	23,700
2023-03-22	5.800	5.970	5.790	5.930	5.210	18,900
2023-03-21	5.850	5.920	5.840	5.870	5.157	14,400

← NewerPage 15 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.