Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.500	15.700	15.300	15.450	15.274	24,500
2026-04-24	15.950	15.970	15.650	15.740	15.561	33,000
2026-04-23	16.470	16.470	15.460	15.660	15.482	56,000
2026-04-22	15.965	16.545	15.700	16.400	16.213	125,100
2026-04-21	16.300	16.350	15.700	15.980	15.798	30,900
2026-04-20	15.500	16.820	15.500	16.290	16.105	39,300
2026-04-17	16.300	16.910	16.110	16.310	16.124	26,800
2026-04-16	15.880	16.200	15.650	16.200	16.016	20,900
2026-04-15	15.960	15.960	15.360	15.830	15.650	41,000
2026-04-14	15.500	15.850	15.500	15.700	15.521	54,200
2026-04-13	14.860	16.160	14.860	15.480	15.304	80,700
2026-04-10	15.000	15.000	14.750	14.750	14.582	18,100
2026-04-09	14.850	14.950	14.510	14.850	14.681	13,100
2026-04-08	14.960	14.970	14.560	14.900	14.730	41,900
2026-04-07	14.820	14.820	14.340	14.340	14.177	17,900
2026-04-06	15.410	15.410	14.720	14.800	14.632	22,800
2026-04-02	14.930	15.390	14.850	15.240	15.067	55,400
2026-04-01	14.750	15.080	14.060	14.850	14.681	52,200
2026-03-31	14.050	14.700	14.040	14.430	14.266	92,900
2026-03-30	13.750	14.460	13.750	14.030	13.870	13,500
2026-03-27	14.290	14.520	14.070	14.090	13.930	72,600
2026-03-26	14.240	14.600	14.240	14.350	14.187	40,000
2026-03-25	15.160	15.160	14.240	14.580	14.414	66,500
2026-03-24	14.900	15.650	14.580	14.580	14.414	88,000
2026-03-23	13.630	15.100	13.630	15.050	14.879	33,100
2026-03-20	14.480	14.480	13.610	14.000	13.841	34,200
2026-03-19	13.750	14.230	13.750	14.000	13.841	13,600
2026-03-18	13.850	14.370	13.850	14.050	13.890	16,700
2026-03-17	13.590	14.350	13.590	14.320	14.157	22,000
2026-03-16	14.260	14.500	13.860	13.870	13.712	113,600
2026-03-13	15.650	15.650	14.395	14.500	14.335	32,800
2026-03-12	15.060	15.110	14.750	14.750	14.582	75,900
2026-03-11	15.870	15.870	15.000	15.060	14.889	24,800
2026-03-10	15.000	15.250	15.000	15.060	14.889	17,900
2026-03-09	15.250	15.340	15.000	15.130	14.958	76,400
2026-03-06	15.600	15.750	15.250	15.490	15.314	36,300
2026-03-05	15.330	15.700	15.250	15.650	15.472	24,800
2026-03-04	15.900	15.900	15.250	15.540	15.363	33,800
2026-03-03	15.250	16.140	15.050	15.250	15.076	43,800
2026-03-02	14.880	16.070	14.880	15.920	15.739	66,600
2026-02-27	15.000	15.750	15.000	15.250	15.076	88,400
2026-02-26	15.580	15.890	15.250	15.540	15.279	45,500
2026-02-25	15.480	15.990	15.325	15.620	15.358	43,400
2026-02-24	15.490	15.600	14.940	15.250	14.994	59,800
2026-02-23	16.070	16.070	15.010	15.390	15.132	73,800
2026-02-20	15.580	16.200	15.580	16.010	15.741	66,500
2026-02-19	16.720	16.750	15.710	15.810	15.545	98,600
2026-02-18	17.100	17.340	16.460	16.750	16.469	34,200
2026-02-17	17.200	17.200	16.450	16.640	16.361	17,100
2026-02-13	18.000	18.000	16.990	16.990	16.705	10,000
2026-02-12	17.040	17.130	16.585	16.960	16.675	135,900
2026-02-11	17.380	17.660	16.240	16.870	16.587	318,700
2026-02-10	17.300	17.790	17.260	17.570	17.275	173,200
2026-02-09	17.250	17.590	17.130	17.260	16.970	267,500
2026-02-06	16.920	17.250	16.840	17.150	16.862	121,200
2026-02-05	17.000	17.200	16.730	16.970	16.685	145,400
2026-02-04	16.290	17.200	16.280	16.900	16.616	142,300
2026-02-03	16.500	16.500	16.000	16.100	15.830	50,100
2026-02-02	15.650	16.300	15.600	16.240	15.967	69,700
2026-01-30	15.370	15.720	15.350	15.640	15.377	34,800

← NewerPage 3 of 21 · 1,258 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.