Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.000	15.850	15.000	15.760	15.673	31,900
2026-07-21	15.650	15.820	15.510	15.600	15.514	24,900
2026-07-20	15.600	16.040	15.600	15.770	15.683	18,300
2026-07-17	15.730	15.800	15.480	15.560	15.474	12,800
2026-07-16	15.500	15.910	15.480	15.800	15.713	8,700
2026-07-15	15.590	15.600	15.270	15.580	15.494	31,500
2026-07-14	15.190	15.600	15.140	15.320	15.235	31,700
2026-07-13	15.420	15.420	15.060	15.250	15.166	32,300
2026-07-10	15.310	15.600	15.230	15.420	15.335	17,800
2026-07-09	14.790	15.260	14.790	15.250	15.166	27,500
2026-07-08	14.750	15.000	14.750	15.000	14.917	38,800
2026-07-07	15.200	15.200	14.800	15.100	15.017	5,300
2026-07-06	15.040	15.150	14.980	15.150	15.066	20,500
2026-07-03	15.250	15.250	15.000	15.170	15.086	25,500
2026-07-02	15.050	15.160	14.920	15.050	14.967	41,300
2026-06-30	15.080	15.390	14.880	14.950	14.868	12,800
2026-06-29	15.000	15.030	14.760	15.030	14.947	22,300
2026-06-26	14.810	14.950	14.650	14.860	14.778	26,400
2026-06-25	14.830	15.010	14.820	14.820	14.738	23,300
2026-06-24	14.950	14.950	14.690	14.830	14.748	54,900
2026-06-23	15.300	15.500	14.780	14.950	14.868	38,600
2026-06-22	15.470	15.470	15.350	15.400	15.315	86,200
2026-06-19	15.850	16.250	15.350	15.470	15.385	269,100
2026-06-18	16.110	16.230	15.960	16.230	16.140	19,400
2026-06-17	16.010	16.010	15.410	16.000	15.912	23,600
2026-06-16	16.250	16.250	15.640	15.750	15.663	18,900
2026-06-15	16.850	16.940	15.760	16.150	16.061	49,800
2026-06-12	16.650	17.150	15.750	17.080	16.986	100,700
2026-06-11	14.750	17.250	14.650	16.760	16.668	180,500
2026-06-10	14.500	14.640	13.150	14.420	14.340	215,600
2026-06-09	14.720	15.000	14.500	14.990	14.907	26,400
2026-06-08	14.500	14.710	14.480	14.510	14.430	17,800
2026-06-05	14.380	14.890	14.380	14.700	14.619	19,900
2026-06-04	14.220	14.600	14.220	14.360	14.281	15,300
2026-06-03	14.770	14.770	14.290	14.290	14.211	15,800
2026-06-02	14.400	14.600	14.110	14.550	14.470	20,700
2026-06-01	14.490	15.000	14.240	14.600	14.519	68,600
2026-05-29	14.420	14.420	14.100	14.100	14.022	8,400
2026-05-28	14.340	14.580	14.210	14.410	14.246	11,800
2026-05-27	13.960	14.360	13.960	14.100	13.940	23,500
2026-05-26	13.640	14.170	13.640	14.070	13.910	19,500
2026-05-25	13.500	13.990	13.500	13.780	13.623	11,800
2026-05-22	13.850	13.870	13.600	13.770	13.613	26,900
2026-05-21	14.000	14.000	13.650	13.850	13.692	29,600
2026-05-20	13.440	13.970	13.420	13.910	13.752	25,500
2026-05-19	13.500	13.700	13.000	13.270	13.119	67,500
2026-05-15	14.010	14.070	13.590	13.590	13.435	48,200
2026-05-14	14.160	14.640	14.110	14.110	13.949	26,200
2026-05-13	13.900	14.575	13.790	14.160	13.999	25,500
2026-05-12	14.710	14.730	14.010	14.010	13.851	36,600
2026-05-11	14.710	14.800	14.360	14.650	14.483	20,300
2026-05-08	14.680	14.890	14.680	14.840	14.671	13,600
2026-05-07	14.610	14.920	14.460	14.790	14.622	22,200
2026-05-06	14.800	14.950	14.470	14.610	14.444	27,300
2026-05-05	14.760	15.000	14.500	14.800	14.632	29,300
2026-05-04	15.230	15.380	14.750	14.780	14.612	25,000
2026-05-01	15.110	15.360	14.740	15.230	15.057	25,400
2026-04-30	14.100	14.800	14.100	14.720	14.552	40,200
2026-04-29	14.500	14.500	14.100	14.380	14.216	44,000
2026-04-28	15.330	15.450	14.600	14.660	14.493	44,400

← NewerPage 2 of 5 · 251 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.