Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.480	4.650	4.320	4.320	3.747	82,200
2022-12-19	4.750	4.750	4.510	4.550	3.946	29,700
2022-12-16	4.690	4.750	4.600	4.750	4.120	32,600
2022-12-15	4.600	4.740	4.510	4.740	4.111	76,600
2022-12-14	4.500	4.640	4.500	4.560	3.955	34,800
2022-12-13	4.590	4.600	4.480	4.590	3.981	22,000
2022-12-12	4.610	4.610	4.400	4.440	3.851	42,500
2022-12-09	4.420	4.630	4.400	4.560	3.955	56,500
2022-12-08	4.410	4.510	4.410	4.440	3.851	20,300
2022-12-07	4.550	4.670	4.400	4.430	3.842	48,400
2022-12-06	4.790	4.790	4.550	4.650	4.033	45,300
2022-12-05	4.850	4.900	4.700	4.720	4.093	28,700
2022-12-02	4.760	4.940	4.750	4.940	4.284	20,600
2022-12-01	4.820	4.830	4.780	4.810	4.172	24,300
2022-11-30	4.820	4.830	4.760	4.820	4.180	15,000
2022-11-29	4.810	4.810	4.720	4.780	4.146	38,900
2022-11-28	4.990	4.990	4.660	4.730	4.037	78,300
2022-11-25	4.950	4.950	4.930	4.950	4.225	50,600
2022-11-24	4.940	4.950	4.930	4.950	4.225	47,700
2022-11-23	4.960	5.000	4.920	4.950	4.225	25,800
2022-11-22	4.970	5.000	4.960	5.000	4.268	50,800
2022-11-21	4.920	4.950	4.910	4.950	4.225	26,100
2022-11-18	4.980	4.980	4.900	4.930	4.208	20,200
2022-11-17	4.900	4.920	4.860	4.900	4.182	7,500
2022-11-16	4.900	4.910	4.810	4.900	4.182	21,500
2022-11-15	4.750	4.940	4.750	4.910	4.191	32,000
2022-11-14	4.770	4.820	4.720	4.770	4.071	77,300
2022-11-11	4.670	4.750	4.630	4.700	4.012	115,200
2022-11-10	4.230	4.640	4.200	4.600	3.926	110,400
2022-11-09	4.590	4.600	4.100	4.120	3.516	164,800
2022-11-08	4.690	4.750	4.620	4.650	3.969	32,800
2022-11-07	4.760	4.830	4.660	4.690	4.003	49,800
2022-11-04	4.890	4.900	4.780	4.780	4.080	18,200
2022-11-03	4.820	5.000	4.820	4.890	4.174	13,400
2022-11-02	4.780	5.100	4.780	5.050	4.310	6,100
2022-11-01	5.020	5.120	4.840	5.120	4.370	17,200
2022-10-31	4.770	4.940	4.770	4.900	4.182	17,600
2022-10-28	4.790	4.980	4.780	4.780	4.080	61,900
2022-10-27	4.800	4.900	4.780	4.840	4.131	23,600
2022-10-26	4.880	4.930	4.810	4.810	4.105	22,500
2022-10-25	4.910	4.940	4.840	4.840	4.131	19,500
2022-10-24	5.000	5.000	4.800	4.860	4.148	33,600
2022-10-21	5.100	5.100	4.950	5.040	4.302	24,200
2022-10-20	5.250	5.250	5.110	5.110	4.361	11,200
2022-10-19	5.340	5.360	5.250	5.300	4.524	21,300
2022-10-18	5.340	5.370	5.260	5.340	4.558	16,100
2022-10-17	5.320	5.380	5.310	5.350	4.566	15,200
2022-10-14	5.420	5.420	5.250	5.300	4.524	9,300
2022-10-13	5.020	5.250	5.020	5.250	4.481	19,200
2022-10-12	5.300	5.330	5.150	5.240	4.472	26,800
2022-10-11	5.300	5.460	5.300	5.460	4.660	27,300
2022-10-07	5.670	5.670	5.300	5.300	4.524	14,400
2022-10-06	5.500	5.520	5.480	5.520	4.711	5,000
2022-10-05	5.630	5.630	5.490	5.550	4.737	3,500
2022-10-04	5.560	5.660	5.480	5.520	4.711	12,300
2022-10-03	5.400	5.600	5.400	5.560	4.746	22,200
2022-09-30	5.310	5.540	5.310	5.430	4.635	12,400
2022-09-29	5.360	5.390	5.300	5.300	4.524	18,300
2022-09-28	5.270	5.480	5.270	5.480	4.677	20,200
2022-09-27	5.290	5.290	5.010	5.170	4.413	35,800

← NewerPage 17 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.