Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	5.700	5.850	5.670	5.840	4.918	24,000
2022-06-28	5.620	5.800	5.530	5.740	4.834	26,700
2022-06-27	5.560	5.620	5.500	5.600	4.716	38,500
2022-06-24	5.610	5.650	5.560	5.570	4.691	11,800
2022-06-23	5.550	5.610	5.460	5.600	4.716	117,800
2022-06-22	5.490	5.500	5.290	5.450	4.590	35,600
2022-06-21	5.640	5.640	5.450	5.470	4.607	43,700
2022-06-20	5.820	5.820	5.480	5.500	4.632	140,700
2022-06-17	5.180	5.355	5.180	5.340	4.497	25,000
2022-06-16	5.360	5.360	5.130	5.140	4.329	60,700
2022-06-15	5.320	5.440	5.320	5.320	4.480	47,300
2022-06-14	5.650	5.650	5.350	5.350	4.506	39,000
2022-06-13	5.740	5.740	5.500	5.530	4.657	59,300
2022-06-10	5.810	5.830	5.620	5.765	4.855	29,200
2022-06-09	6.190	6.190	5.760	5.810	4.893	124,400
2022-06-08	6.400	6.540	6.110	6.120	5.154	93,000
2022-06-07	6.760	6.760	6.570	6.640	5.592	12,900
2022-06-06	6.700	6.790	6.670	6.740	5.676	27,500
2022-06-03	6.950	6.950	6.660	6.660	5.609	75,100
2022-06-02	7.010	7.040	6.890	6.950	5.853	48,900
2022-06-01	6.750	7.030	6.720	7.010	5.904	22,500
2022-05-31	6.840	6.850	6.760	6.840	5.761	19,200
2022-05-30	6.860	7.050	6.830	6.990	5.887	35,900
2022-05-27	6.520	6.830	6.520	6.770	5.638	21,500
2022-05-26	6.590	6.650	6.500	6.650	5.538	27,200
2022-05-25	6.420	6.500	6.390	6.490	5.405	22,900
2022-05-24	6.550	6.550	6.390	6.420	5.347	25,900
2022-05-20	6.490	6.530	6.460	6.530	5.439	11,100
2022-05-19	6.320	6.500	6.320	6.500	5.414	38,500
2022-05-18	6.380	6.500	6.360	6.500	5.414	19,000
2022-05-17	6.490	6.550	6.410	6.500	5.414	30,100
2022-05-16	6.300	6.520	6.260	6.460	5.380	36,500
2022-05-13	6.220	6.400	6.220	6.360	5.297	24,100
2022-05-12	6.000	6.190	6.000	6.190	5.155	42,800
2022-05-11	6.190	6.220	6.030	6.070	5.055	30,400
2022-05-10	6.250	6.250	6.110	6.210	5.172	34,200
2022-05-09	6.360	6.360	6.100	6.190	5.155	74,200
2022-05-06	6.490	6.490	6.350	6.420	5.347	67,400
2022-05-05	6.600	6.600	6.440	6.550	5.455	31,300
2022-05-04	6.500	6.600	6.450	6.570	5.472	34,400
2022-05-03	6.470	6.590	6.470	6.550	5.455	37,100
2022-05-02	6.710	6.730	6.500	6.590	5.488	79,100
2022-04-29	6.590	6.670	6.560	6.660	5.547	27,600
2022-04-28	6.570	6.630	6.450	6.520	5.430	98,800
2022-04-27	6.610	6.670	6.570	6.590	5.488	31,600
2022-04-26	6.710	6.800	6.630	6.700	5.580	58,500
2022-04-25	6.800	6.810	6.700	6.750	5.622	59,100
2022-04-22	6.930	6.950	6.810	6.810	5.672	75,600
2022-04-21	7.020	7.020	6.910	6.910	5.755	32,900
2022-04-20	7.060	7.070	6.990	6.990	5.822	20,300
2022-04-19	6.890	7.130	6.890	7.030	5.855	23,800
2022-04-18	6.920	6.930	6.880	6.890	5.738	52,500
2022-04-14	7.040	7.040	6.940	7.000	5.830	23,500
2022-04-13	6.980	7.050	6.960	7.050	5.872	15,700
2022-04-12	6.910	7.010	6.910	7.000	5.830	32,400
2022-04-11	7.000	7.000	6.970	7.000	5.830	18,000
2022-04-08	6.990	7.010	6.980	6.995	5.826	26,400
2022-04-07	7.110	7.230	7.000	7.010	5.838	40,100
2022-04-06	7.100	7.100	7.030	7.080	5.897	30,700
2022-04-05	7.230	7.230	7.080	7.080	5.897	29,200

← NewerPage 19 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.