Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.680	5.840	5.680	5.840	5.130	7,100
2023-03-17	5.550	5.770	5.550	5.680	4.990	50,100
2023-03-16	5.690	5.770	5.600	5.680	4.990	13,100
2023-03-15	5.740	5.920	5.700	5.700	5.007	27,700
2023-03-14	5.940	6.000	5.880	5.930	5.210	12,600
2023-03-13	5.960	5.960	5.800	5.910	5.192	18,400
2023-03-10	6.000	6.065	5.960	5.990	5.262	63,200
2023-03-09	6.070	6.070	6.000	6.030	5.297	18,900
2023-03-08	6.100	6.100	5.990	6.060	5.324	21,000
2023-03-07	6.100	6.140	5.980	6.140	5.394	51,500
2023-03-06	6.040	6.120	6.000	6.120	5.376	30,700
2023-03-03	6.050	6.050	5.980	6.000	5.271	14,400
2023-03-02	6.010	6.050	5.950	6.000	5.271	28,600
2023-03-01	6.030	6.080	5.950	6.010	5.280	22,300
2023-02-28	5.920	6.020	5.880	6.000	5.271	27,700
2023-02-27	5.800	5.980	5.800	5.940	5.218	14,300
2023-02-24	5.940	5.940	5.780	5.860	5.082	17,500
2023-02-23	6.000	6.000	5.870	5.880	5.100	12,400
2023-02-22	5.790	5.970	5.780	5.960	5.169	14,100
2023-02-21	6.030	6.030	5.790	5.790	5.021	34,400
2023-02-17	6.080	6.080	5.950	6.030	5.230	39,700
2023-02-16	5.980	6.080	5.930	6.050	5.247	68,400
2023-02-15	5.830	5.980	5.800	5.980	5.186	21,400
2023-02-14	5.900	5.980	5.830	5.840	5.065	13,000
2023-02-13	5.510	5.950	5.500	5.900	5.117	46,400
2023-02-10	5.850	5.850	5.410	5.410	4.692	252,300
2023-02-09	5.920	6.080	5.670	5.770	5.004	181,500
2023-02-08	5.510	6.000	5.510	5.840	5.065	164,200
2023-02-07	5.700	5.790	5.290	5.420	4.701	162,600
2023-02-06	5.950	5.980	5.600	5.670	4.917	28,700
2023-02-03	5.990	6.130	5.900	5.980	5.186	42,000
2023-02-02	5.890	6.030	5.820	6.000	5.204	51,300
2023-02-01	5.800	5.950	5.750	5.950	5.160	48,600
2023-01-31	5.670	5.900	5.630	5.850	5.073	31,300
2023-01-30	5.700	5.850	5.610	5.690	4.935	22,700
2023-01-27	5.680	5.800	5.680	5.750	4.987	20,600
2023-01-26	5.550	5.700	5.550	5.660	4.909	18,400
2023-01-25	5.510	5.600	5.480	5.560	4.822	19,400
2023-01-24	5.550	5.710	5.500	5.520	4.787	19,000
2023-01-23	5.450	5.600	5.450	5.580	4.839	11,000
2023-01-20	5.380	5.610	5.310	5.500	4.770	21,300
2023-01-19	5.470	5.480	5.340	5.400	4.683	18,800
2023-01-18	5.480	5.590	5.480	5.500	4.770	19,500
2023-01-17	5.620	5.650	5.450	5.540	4.805	17,400
2023-01-16	5.500	5.580	5.290	5.500	4.770	40,600
2023-01-13	5.420	5.670	5.420	5.500	4.770	23,100
2023-01-12	5.620	5.620	5.410	5.420	4.701	14,000
2023-01-11	5.450	5.570	5.430	5.510	4.779	26,600
2023-01-10	5.110	5.520	5.110	5.450	4.727	48,300
2023-01-09	5.020	5.180	5.020	5.110	4.432	33,400
2023-01-06	5.090	5.090	4.980	4.980	4.319	23,600
2023-01-05	4.960	5.100	4.900	5.040	4.371	36,400
2023-01-04	4.840	4.960	4.800	4.960	4.302	29,500
2023-01-03	4.880	4.880	4.720	4.790	4.154	17,200
2022-12-30	4.650	4.940	4.650	4.870	4.224	28,200
2022-12-29	4.230	4.820	4.230	4.600	3.989	77,000
2022-12-28	4.220	4.340	4.150	4.180	3.625	153,900
2022-12-23	4.320	4.450	4.300	4.320	3.747	94,700
2022-12-22	4.260	4.500	4.260	4.400	3.816	68,400
2022-12-21	4.400	4.550	4.350	4.410	3.825	54,800

← NewerPage 16 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.