Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.750	15.800	15.470	15.520	15.259	55,900
2026-01-28	15.990	16.250	15.790	15.850	15.584	23,700
2026-01-27	16.010	16.200	15.670	15.930	15.663	51,500
2026-01-26	15.700	15.970	15.630	15.850	15.584	49,800
2026-01-23	15.790	15.990	15.500	15.660	15.397	284,400
2026-01-22	14.980	15.930	14.845	15.790	15.525	100,500
2026-01-21	14.750	15.040	14.600	14.830	14.581	104,800
2026-01-20	14.970	14.970	14.760	14.870	14.620	20,700
2026-01-19	14.980	15.010	14.440	14.910	14.660	42,100
2026-01-16	14.620	15.100	14.590	15.100	14.846	79,600
2026-01-15	14.150	14.720	14.150	14.590	14.345	38,900
2026-01-14	14.190	14.300	13.970	14.160	13.922	23,000
2026-01-13	14.430	14.470	14.220	14.250	14.011	27,400
2026-01-12	14.450	14.550	14.430	14.470	14.227	28,200
2026-01-09	14.740	14.740	14.350	14.480	14.237	24,600
2026-01-08	14.740	14.740	14.420	14.430	14.188	81,500
2026-01-07	15.020	15.030	14.360	14.380	14.139	69,300
2026-01-06	14.590	15.050	14.590	15.000	14.748	87,400
2026-01-05	14.300	14.600	14.140	14.500	14.257	198,600
2026-01-02	14.390	14.500	14.200	14.500	14.257	32,800
2025-12-31	14.430	14.460	14.320	14.440	14.198	18,500
2025-12-30	14.210	14.510	14.210	14.410	14.168	19,800
2025-12-29	14.350	14.540	14.320	14.380	14.139	31,400
2025-12-24	14.170	14.560	14.170	14.420	14.178	15,400
2025-12-23	14.270	14.600	14.160	14.180	13.942	75,200
2025-12-22	14.020	14.310	13.960	14.220	13.981	61,600
2025-12-19	14.040	14.040	13.820	13.960	13.726	38,200
2025-12-18	14.240	14.250	13.940	13.970	13.735	50,000
2025-12-17	14.200	14.240	14.080	14.130	13.893	42,300
2025-12-16	14.090	14.270	14.080	14.120	13.883	33,400
2025-12-15	14.190	14.350	14.060	14.100	13.863	80,700
2025-12-12	13.900	14.220	13.830	14.180	13.942	85,800
2025-12-11	13.900	13.950	13.820	13.890	13.657	34,600
2025-12-10	13.870	13.940	13.810	13.840	13.608	38,400
2025-12-09	13.970	14.080	13.750	13.830	13.598	83,800
2025-12-08	13.910	14.100	13.910	14.070	13.834	89,100
2025-12-05	13.910	14.070	13.910	13.980	13.745	37,900
2025-12-04	14.050	14.190	13.630	13.990	13.755	111,400
2025-12-03	14.670	14.680	13.860	14.230	13.991	112,400
2025-12-02	14.960	14.960	14.660	14.680	14.434	24,500
2025-12-01	14.960	15.000	14.800	14.850	14.601	62,000
2025-11-28	15.280	15.280	14.890	14.970	14.719	57,300
2025-11-27	14.780	15.400	14.780	15.230	14.888	66,000
2025-11-26	15.000	15.090	14.750	14.800	14.468	68,200
2025-11-25	14.930	15.070	14.870	14.920	14.585	57,200
2025-11-24	15.160	15.160	14.840	15.010	14.673	76,300
2025-11-21	14.920	15.180	14.780	15.120	14.781	67,400
2025-11-20	14.950	15.000	14.750	14.800	14.468	167,100
2025-11-19	14.310	15.000	14.090	14.930	14.595	127,300
2025-11-18	13.650	14.100	13.650	14.080	13.764	54,900
2025-11-17	14.000	14.090	13.880	13.990	13.676	108,200
2025-11-14	13.380	14.090	13.000	13.880	13.569	101,900
2025-11-13	13.240	13.700	13.240	13.290	12.992	82,700
2025-11-12	13.820	13.820	12.540	13.070	12.777	239,900
2025-11-11	11.200	11.530	11.130	11.140	10.890	85,700
2025-11-10	11.490	11.490	11.130	11.130	10.880	35,300
2025-11-07	11.510	11.510	11.080	11.330	11.076	12,400
2025-11-06	11.300	11.330	10.955	11.330	11.076	22,200
2025-11-05	11.410	11.420	11.180	11.290	11.037	34,100
2025-11-04	11.520	11.520	11.300	11.410	11.154	40,300

← NewerPage 4 of 21 · 1,255 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.