Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7.260	7.300	7.120	7.180	5.980	76,500
2022-04-01	7.360	7.400	7.250	7.250	6.038	15,100
2022-03-31	7.260	7.300	7.255	7.260	6.047	26,200
2022-03-30	7.500	7.500	7.300	7.350	6.121	6,900
2022-03-29	7.390	7.520	7.260	7.480	6.230	45,100
2022-03-28	7.300	7.390	7.250	7.260	6.047	12,600
2022-03-25	7.110	7.350	7.110	7.300	6.080	9,900
2022-03-24	7.120	7.300	7.060	7.200	5.997	51,200
2022-03-23	7.350	7.350	7.150	7.150	5.955	27,900
2022-03-22	7.600	7.600	7.400	7.400	6.163	19,600
2022-03-21	7.500	7.710	7.480	7.480	6.230	72,000
2022-03-18	7.500	7.600	7.440	7.540	6.280	39,000
2022-03-17	7.400	7.520	7.380	7.500	6.246	31,000
2022-03-16	7.260	7.440	7.260	7.310	6.088	28,400
2022-03-15	7.260	7.380	7.190	7.380	6.146	34,100
2022-03-14	7.110	7.450	7.110	7.190	5.988	37,000
2022-03-11	7.070	7.220	7.050	7.080	5.897	45,400
2022-03-10	6.910	7.240	6.910	7.200	5.997	30,200
2022-03-09	6.850	7.060	6.830	7.050	5.872	467,400
2022-03-08	7.180	7.180	6.820	6.860	5.713	99,000
2022-03-07	7.110	7.150	6.980	7.030	5.855	41,900
2022-03-04	7.240	7.330	7.150	7.170	5.972	51,800
2022-03-03	7.130	7.250	7.100	7.200	5.997	5,400
2022-03-02	7.100	7.200	7.100	7.120	5.930	15,300
2022-03-01	7.080	7.220	7.030	7.130	5.938	15,400
2022-02-28	7.190	7.230	7.110	7.110	5.922	25,600
2022-02-25	7.080	7.250	7.080	7.150	5.955	17,200
2022-02-24	7.020	7.260	7.000	7.200	5.934	57,000
2022-02-23	7.280	7.360	7.240	7.250	5.975	26,100
2022-02-22	7.310	7.390	7.230	7.280	6.000	36,500
2022-02-18	7.350	7.440	7.310	7.310	6.025	73,800
2022-02-17	7.400	7.460	7.320	7.330	6.041	41,400
2022-02-16	7.490	7.490	7.420	7.430	6.124	7,000
2022-02-15	7.520	7.560	7.390	7.470	6.157	19,900
2022-02-14	7.480	7.550	7.380	7.500	6.181	50,400
2022-02-11	7.600	7.680	7.420	7.460	6.148	44,000
2022-02-10	7.710	7.710	7.470	7.580	6.247	27,800
2022-02-09	7.750	7.770	7.600	7.690	6.338	51,700
2022-02-08	7.460	7.700	7.460	7.680	6.330	10,400
2022-02-07	7.500	7.610	7.430	7.590	6.255	41,100
2022-02-04	7.570	7.630	7.500	7.550	6.223	35,500
2022-02-03	7.630	7.680	7.560	7.570	6.239	22,700
2022-02-02	7.670	7.670	7.530	7.630	6.288	21,200
2022-02-01	7.650	7.750	7.570	7.690	6.338	57,800
2022-01-31	7.480	7.700	7.480	7.550	6.223	79,200
2022-01-28	7.450	7.575	7.450	7.500	6.181	24,800
2022-01-27	7.580	7.650	7.450	7.450	6.140	21,200
2022-01-26	7.440	7.590	7.400	7.590	6.255	20,600
2022-01-25	7.450	7.520	7.300	7.500	6.181	24,200
2022-01-24	7.450	7.500	7.190	7.500	6.181	71,700
2022-01-21	7.590	7.590	7.410	7.410	6.107	58,200
2022-01-20	7.510	7.730	7.510	7.550	6.223	41,700
2022-01-19	7.600	7.730	7.590	7.610	6.272	38,600
2022-01-18	7.480	7.680	7.480	7.660	6.313	57,800
2022-01-17	7.440	7.630	7.390	7.570	6.239	38,600
2022-01-14	7.200	7.420	7.200	7.390	6.091	35,500
2022-01-13	7.500	7.550	7.260	7.300	6.016	74,500
2022-01-12	7.600	7.600	7.400	7.480	6.165	64,400
2022-01-11	7.500	7.670	7.480	7.650	6.305	72,600
2022-01-10	7.500	7.500	7.330	7.450	6.140	43,300

← NewerPage 20 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.