Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.270	10.270	10.060	10.130	9.828	45,100
2025-08-06	11.260	11.260	10.250	10.270	9.964	117,000
2025-08-05	10.740	11.010	10.720	10.840	10.517	23,900
2025-08-01	10.540	10.880	10.470	10.880	10.556	17,500
2025-07-31	11.010	11.010	10.530	10.540	10.226	15,200
2025-07-30	10.930	11.250	10.840	10.990	10.662	56,600
2025-07-29	10.390	11.000	10.390	10.870	10.546	36,400
2025-07-28	10.490	10.500	10.270	10.350	10.041	13,500
2025-07-25	10.310	10.460	10.270	10.400	10.090	27,500
2025-07-24	10.320	10.390	10.300	10.330	10.022	19,500
2025-07-23	10.410	10.440	10.250	10.260	9.954	17,700
2025-07-22	10.530	10.530	10.360	10.360	10.051	19,700
2025-07-21	10.390	10.500	10.360	10.410	10.100	35,000
2025-07-18	10.680	10.680	10.300	10.400	10.090	46,100
2025-07-17	10.500	10.700	10.490	10.680	10.362	25,200
2025-07-16	10.350	10.500	10.250	10.460	10.148	27,800
2025-07-15	10.150	10.450	10.150	10.300	9.993	42,200
2025-07-14	10.210	10.250	10.100	10.150	9.847	20,900
2025-07-11	10.240	10.390	10.170	10.310	10.003	37,600
2025-07-10	10.430	10.430	10.220	10.280	9.974	27,500
2025-07-09	10.350	10.540	10.300	10.360	10.051	48,400
2025-07-08	10.170	10.170	9.880	10.010	9.712	51,300
2025-07-07	10.470	10.470	10.240	10.240	9.935	26,600
2025-07-04	10.440	10.450	10.270	10.320	10.012	35,600
2025-07-03	9.910	10.390	9.830	10.330	10.022	31,900
2025-07-02	10.010	10.010	9.860	9.870	9.576	20,900
2025-06-30	10.090	10.170	9.950	10.080	9.780	16,800
2025-06-27	9.920	10.060	9.920	9.940	9.644	35,300
2025-06-26	9.860	10.000	9.860	9.990	9.692	58,800
2025-06-25	10.050	10.050	9.910	9.930	9.634	12,100
2025-06-24	10.040	10.140	9.950	9.950	9.653	73,600
2025-06-23	9.720	10.000	9.710	9.970	9.673	25,300
2025-06-20	9.900	10.000	9.900	9.990	9.692	13,200
2025-06-19	9.870	10.000	9.860	9.860	9.566	14,900
2025-06-18	9.910	10.000	9.840	9.890	9.595	17,200
2025-06-17	9.990	10.030	9.930	9.980	9.682	30,500
2025-06-16	9.900	10.100	9.880	10.030	9.731	41,500
2025-06-13	9.720	9.920	9.640	9.770	9.479	24,400
2025-06-12	9.860	9.900	9.520	9.760	9.469	45,700
2025-06-11	9.700	10.050	9.200	9.890	9.595	155,500
2025-06-10	8.640	8.820	8.580	8.780	8.518	24,500
2025-06-09	8.330	8.590	8.320	8.520	8.266	50,800
2025-06-06	8.280	8.440	8.230	8.440	8.188	24,100
2025-06-05	8.290	8.300	8.250	8.250	8.004	6,000
2025-06-04	8.420	8.550	8.260	8.270	8.023	23,000
2025-06-03	8.390	8.590	8.270	8.520	8.266	22,600
2025-06-02	8.100	8.440	8.000	8.370	8.120	29,800
2025-05-30	8.160	8.160	7.920	7.920	7.684	48,100
2025-05-29	8.540	8.540	8.170	8.170	7.854	14,800
2025-05-28	8.200	8.390	8.200	8.250	7.931	18,600
2025-05-27	8.090	8.470	8.090	8.180	7.863	25,800
2025-05-26	8.380	8.410	8.250	8.250	7.931	22,200
2025-05-23	8.470	8.520	8.410	8.410	8.084	14,000
2025-05-22	8.470	8.580	8.400	8.470	8.142	15,800
2025-05-21	8.630	8.630	8.440	8.470	8.142	26,200
2025-05-20	8.690	8.750	8.630	8.630	8.296	13,600
2025-05-16	8.730	8.790	8.690	8.700	8.363	6,400
2025-05-15	8.640	8.780	8.640	8.730	8.392	4,900
2025-05-14	8.790	8.830	8.670	8.670	8.334	14,900
2025-05-13	8.720	8.815	8.690	8.780	8.440	7,400

← NewerPage 6 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.