Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	7.070	7.490	7.050	7.350	6.058	63,800
2022-01-06	7.040	7.170	6.900	7.040	5.802	82,800
2022-01-05	7.000	7.010	6.860	6.860	5.654	22,100
2022-01-04	7.020	7.040	6.890	7.010	5.777	41,900
2021-12-31	7.000	7.010	6.930	6.980	5.753	11,400
2021-12-30	6.990	7.090	6.940	7.000	5.769	36,900
2021-12-29	6.820	6.980	6.820	6.970	5.745	27,400
2021-12-24	6.800	6.990	6.800	6.840	5.637	38,600
2021-12-23	6.770	6.880	6.770	6.840	5.637	21,400
2021-12-22	6.790	6.930	6.770	6.890	5.679	37,100
2021-12-21	6.800	6.850	6.710	6.790	5.596	70,600
2021-12-20	6.820	6.880	6.790	6.830	5.629	24,700
2021-12-17	6.760	7.000	6.760	6.990	5.761	42,000
2021-12-16	6.730	6.940	6.730	6.940	5.720	39,400
2021-12-15	6.890	6.890	6.690	6.750	5.563	48,200
2021-12-14	6.930	6.950	6.800	6.870	5.662	49,100
2021-12-13	7.000	7.020	6.860	6.950	5.728	39,000
2021-12-10	6.940	7.020	6.860	6.950	5.728	34,100
2021-12-09	6.990	7.030	6.910	6.910	5.695	22,600
2021-12-08	7.020	7.120	6.940	6.990	5.761	117,400
2021-12-07	7.020	7.260	7.020	7.100	5.852	28,500
2021-12-06	6.990	7.250	6.980	7.110	5.860	65,600
2021-12-03	7.000	7.030	6.900	6.990	5.761	41,000
2021-12-02	6.990	7.040	6.880	7.030	5.794	37,000
2021-12-01	7.080	7.080	6.750	6.990	5.761	104,400
2021-11-30	7.060	7.060	6.740	6.850	5.646	62,100
2021-11-29	7.030	7.090	6.935	6.990	5.761	41,900
2021-11-26	7.060	7.200	7.000	7.160	5.839	54,200
2021-11-25	7.350	7.360	7.250	7.290	5.945	20,300
2021-11-24	7.350	7.390	7.280	7.350	5.994	10,800
2021-11-23	7.500	7.550	7.370	7.390	6.027	45,800
2021-11-22	7.550	7.600	7.460	7.500	6.117	73,200
2021-11-19	7.530	7.580	7.360	7.520	6.133	66,500
2021-11-18	7.480	7.570	7.440	7.530	6.141	37,900
2021-11-17	7.600	7.640	7.400	7.520	6.133	36,900
2021-11-16	7.570	7.620	7.460	7.580	6.182	71,700
2021-11-15	7.450	7.680	7.360	7.550	6.157	129,400
2021-11-12	7.080	7.470	7.020	7.470	6.092	261,200
2021-11-11	6.790	7.120	6.710	7.030	5.733	225,700
2021-11-10	6.540	6.640	6.500	6.630	5.407	58,800
2021-11-09	6.710	6.750	6.570	6.610	5.391	41,300
2021-11-08	6.550	6.710	6.500	6.700	5.464	98,500
2021-11-05	6.730	6.730	6.570	6.590	5.374	121,500
2021-11-04	6.750	6.800	6.660	6.730	5.489	62,000
2021-11-03	6.910	6.910	6.700	6.750	5.505	36,400
2021-11-02	6.700	6.910	6.700	6.910	5.635	37,200
2021-11-01	6.700	6.750	6.660	6.750	5.505	39,500
2021-10-29	6.700	6.760	6.680	6.680	5.448	29,600
2021-10-28	6.620	6.780	6.620	6.770	5.521	46,600
2021-10-27	6.620	6.850	6.620	6.650	5.423	54,300
2021-10-26	6.780	6.780	6.630	6.690	5.456	81,700
2021-10-25	6.890	6.990	6.760	6.810	5.554	80,500
2021-10-22	7.010	7.010	6.850	6.920	5.644	142,400
2021-10-21	7.140	7.150	7.010	7.010	5.717	90,300
2021-10-20	7.260	7.280	7.120	7.120	5.807	62,300
2021-10-19	7.320	7.330	7.120	7.300	5.953	124,900
2021-10-18	7.210	7.480	7.150	7.390	6.027	70,000
2021-10-15	7.170	7.240	7.100	7.210	5.880	56,400
2021-10-14	7.220	7.340	7.130	7.170	5.847	43,900

← NewerPage 21 of 21 · 1,259 trading days

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.