Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.270	5.310	5.250	5.300	4.524	12,700
2022-09-23	5.320	5.320	5.050	5.150	4.396	43,600
2022-09-22	5.320	5.430	5.320	5.360	4.575	5,800
2022-09-21	5.360	5.390	5.330	5.360	4.575	8,600
2022-09-20	5.370	5.410	5.340	5.350	4.566	110,500
2022-09-19	5.350	5.590	5.350	5.350	4.566	103,400
2022-09-16	5.390	5.470	5.350	5.350	4.566	17,400
2022-09-15	5.310	5.550	5.300	5.400	4.609	67,300
2022-09-14	5.290	5.370	5.290	5.300	4.524	23,300
2022-09-13	5.390	5.390	5.270	5.270	4.498	11,900
2022-09-12	5.430	5.460	5.340	5.390	4.600	36,700
2022-09-09	5.470	5.560	5.420	5.460	4.660	37,000
2022-09-08	5.410	5.550	5.410	5.470	4.669	17,200
2022-09-07	5.525	5.525	5.410	5.440	4.643	33,000
2022-09-06	5.550	5.560	5.480	5.480	4.677	56,500
2022-09-02	5.410	5.720	5.410	5.490	4.686	15,600
2022-09-01	5.500	5.500	5.400	5.430	4.635	62,300
2022-08-31	5.450	5.510	5.410	5.510	4.703	14,500
2022-08-30	5.610	5.610	5.500	5.520	4.711	13,700
2022-08-29	5.750	5.750	5.610	5.650	4.758	19,900
2022-08-26	5.750	5.800	5.650	5.800	4.885	36,000
2022-08-25	5.750	5.860	5.750	5.750	4.843	10,200
2022-08-24	5.840	5.860	5.740	5.750	4.843	20,700
2022-08-23	5.750	5.850	5.750	5.810	4.893	36,700
2022-08-22	5.820	5.920	5.750	5.750	4.843	87,500
2022-08-19	5.950	5.950	5.820	5.910	4.977	35,800
2022-08-18	6.000	6.050	5.970	5.970	5.028	21,900
2022-08-17	6.030	6.070	5.990	5.990	5.045	16,400
2022-08-16	6.090	6.170	6.000	6.100	5.137	34,000
2022-08-15	6.280	6.280	6.120	6.120	5.154	13,500
2022-08-12	6.240	6.290	6.150	6.160	5.188	9,800
2022-08-11	6.200	6.350	6.170	6.180	5.205	29,300
2022-08-10	6.270	6.270	6.160	6.160	5.188	5,000
2022-08-09	6.230	6.230	6.090	6.170	5.196	9,800
2022-08-08	6.300	6.300	6.030	6.190	5.213	20,700
2022-08-05	6.310	6.370	6.230	6.300	5.306	15,200
2022-08-04	6.360	6.400	6.250	6.260	5.272	20,400
2022-08-03	6.300	6.340	6.200	6.290	5.297	23,500
2022-08-02	6.030	6.230	5.910	6.170	5.196	51,900
2022-07-29	6.000	6.050	5.900	6.000	5.053	26,900
2022-07-28	5.900	6.060	5.900	6.000	5.053	14,600
2022-07-27	5.940	6.020	5.940	5.950	5.011	16,100
2022-07-26	6.190	6.270	6.010	6.060	5.104	107,900
2022-07-25	6.150	6.170	6.030	6.120	5.154	7,800
2022-07-22	6.110	6.190	6.110	6.180	5.205	11,200
2022-07-21	5.910	6.190	5.910	6.010	5.062	76,300
2022-07-20	6.240	6.240	5.960	6.000	5.053	24,500
2022-07-19	6.250	6.260	6.020	6.200	5.222	20,500
2022-07-18	6.000	6.250	5.980	6.250	5.264	10,200
2022-07-15	6.000	6.030	5.950	6.000	5.053	6,600
2022-07-14	6.080	6.150	5.850	6.000	5.053	34,200
2022-07-13	6.070	6.230	5.900	5.970	5.028	20,300
2022-07-12	6.240	6.410	6.060	6.410	5.398	19,000
2022-07-11	5.850	6.170	5.770	6.150	5.179	41,300
2022-07-08	5.920	6.020	5.830	5.890	4.960	14,600
2022-07-07	5.890	6.050	5.890	6.000	5.053	80,100
2022-07-06	6.110	6.110	5.790	5.820	4.902	30,700
2022-07-05	5.920	6.350	5.920	6.110	5.146	53,000
2022-07-04	6.060	6.280	6.060	6.250	5.264	9,500
2022-06-30	5.620	6.200	5.620	6.200	5.222	29,200

← NewerPage 18 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.