Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.730	11.860	11.520	11.530	11.271	31,100
2025-10-31	11.620	11.760	11.440	11.750	11.486	30,600
2025-10-30	11.230	11.460	11.230	11.360	11.105	15,700
2025-10-29	11.330	11.790	11.330	11.400	11.144	20,300
2025-10-28	11.750	11.780	11.460	11.460	11.203	55,100
2025-10-27	11.360	11.760	11.360	11.700	11.438	34,500
2025-10-24	11.410	11.630	11.250	11.330	11.076	37,500
2025-10-23	11.250	11.450	11.240	11.440	11.183	79,100
2025-10-22	10.900	11.240	10.900	11.240	10.988	18,800
2025-10-21	10.890	10.970	10.655	10.910	10.665	7,700
2025-10-20	10.850	11.020	10.820	11.000	10.753	32,700
2025-10-17	10.610	10.880	10.610	10.810	10.567	13,800
2025-10-16	10.910	11.060	10.660	10.660	10.421	26,000
2025-10-15	10.690	11.100	10.690	10.950	10.704	74,000
2025-10-14	10.320	10.620	10.290	10.500	10.264	18,200
2025-10-10	10.350	10.460	10.270	10.320	10.088	26,100
2025-10-09	10.090	10.370	10.090	10.260	10.030	20,200
2025-10-08	10.120	10.210	9.920	9.980	9.756	18,600
2025-10-07	10.210	10.370	10.130	10.130	9.903	26,600
2025-10-06	10.440	10.450	10.360	10.360	10.128	9,400
2025-10-03	10.570	10.570	10.330	10.420	10.186	10,200
2025-10-02	10.550	10.590	10.460	10.500	10.264	15,500
2025-10-01	10.430	10.545	10.370	10.490	10.255	18,300
2025-09-30	10.290	10.590	10.290	10.410	10.176	19,400
2025-09-29	10.510	10.510	10.220	10.320	10.088	22,700
2025-09-26	10.290	10.550	10.180	10.500	10.264	55,800
2025-09-25	10.190	10.290	10.110	10.180	9.952	27,000
2025-09-24	9.980	10.250	9.830	10.190	9.961	86,300
2025-09-23	10.160	10.160	9.900	9.930	9.707	51,700
2025-09-22	9.960	10.170	9.860	10.010	9.785	59,200
2025-09-19	9.900	10.050	9.900	9.980	9.756	10,900
2025-09-18	10.050	10.060	9.930	10.000	9.776	30,500
2025-09-17	10.200	10.250	10.060	10.060	9.834	65,900
2025-09-16	10.120	10.200	10.120	10.140	9.913	38,100
2025-09-15	10.200	10.240	10.090	10.170	9.942	40,200
2025-09-12	10.100	10.250	9.950	10.200	9.971	59,300
2025-09-11	10.190	10.360	10.010	10.040	9.815	36,500
2025-09-10	10.140	10.190	10.020	10.170	9.942	36,900
2025-09-09	10.070	10.200	10.060	10.140	9.913	42,500
2025-09-08	9.910	10.200	9.910	10.070	9.844	42,700
2025-09-05	10.310	10.360	10.030	10.090	9.864	34,100
2025-09-04	9.940	10.380	9.930	10.350	10.118	64,800
2025-09-03	9.670	9.950	9.670	9.950	9.727	34,800
2025-09-02	9.760	9.760	9.550	9.650	9.434	25,700
2025-08-29	9.840	9.860	9.680	9.840	9.619	15,500
2025-08-28	9.810	9.990	9.780	9.940	9.644	28,100
2025-08-27	9.870	9.980	9.810	9.810	9.518	23,900
2025-08-26	9.900	9.980	9.850	9.930	9.634	32,700
2025-08-25	9.930	9.930	9.840	9.890	9.595	14,200
2025-08-22	9.860	10.020	9.860	9.920	9.624	39,700
2025-08-21	9.880	9.900	9.840	9.840	9.547	19,200
2025-08-20	9.840	9.930	9.840	9.870	9.576	27,600
2025-08-19	9.850	9.990	9.850	9.870	9.576	31,400
2025-08-18	9.880	10.020	9.820	9.840	9.547	22,000
2025-08-15	9.830	10.100	9.800	10.000	9.702	56,900
2025-08-14	9.860	9.880	9.800	9.850	9.556	27,300
2025-08-13	9.890	9.920	9.690	9.880	9.585	36,800
2025-08-12	9.810	10.000	9.810	9.820	9.527	41,300
2025-08-11	10.100	10.100	9.810	9.850	9.556	39,800
2025-08-08	10.210	10.210	10.050	10.050	9.750	30,100

← NewerPage 5 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.