Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.000	9.000	8.580	8.710	8.373	30,400
2025-05-09	8.800	8.810	8.720	8.790	8.450	8,000
2025-05-08	8.810	8.820	8.790	8.790	8.450	3,800
2025-05-07	8.810	8.870	8.810	8.810	8.469	5,800
2025-05-06	8.690	8.800	8.680	8.780	8.440	5,700
2025-05-05	8.660	8.780	8.660	8.710	8.373	6,900
2025-05-02	8.820	8.850	8.650	8.710	8.373	16,500
2025-05-01	8.700	8.880	8.700	8.830	8.488	17,800
2025-04-30	8.790	8.820	8.540	8.650	8.315	12,300
2025-04-29	8.820	8.930	8.770	8.770	8.430	13,600
2025-04-28	8.830	8.870	8.690	8.790	8.450	16,700
2025-04-25	8.690	8.790	8.660	8.780	8.440	9,600
2025-04-24	8.770	8.810	8.630	8.730	8.392	11,300
2025-04-23	8.640	8.800	8.640	8.790	8.450	13,200
2025-04-22	8.620	8.710	8.620	8.690	8.354	900
2025-04-21	8.670	8.760	8.590	8.590	8.257	11,100
2025-04-17	8.450	8.750	8.450	8.750	8.411	6,700
2025-04-16	8.450	8.600	8.425	8.460	8.132	5,300
2025-04-15	8.110	8.540	8.110	8.460	8.132	5,800
2025-04-14	8.380	8.550	8.350	8.460	8.132	13,700
2025-04-11	8.320	8.410	8.300	8.390	8.065	7,700
2025-04-10	8.430	8.430	7.650	8.350	8.027	32,600
2025-04-09	7.510	8.440	7.440	8.380	8.056	30,800
2025-04-08	7.350	8.330	7.350	7.750	7.450	38,900
2025-04-07	8.000	8.120	7.620	7.620	7.325	53,600
2025-04-04	8.530	8.530	8.130	8.150	7.834	30,000
2025-04-03	8.720	8.810	8.640	8.640	8.305	15,300
2025-04-02	8.790	9.010	8.790	8.950	8.603	6,600
2025-04-01	8.950	9.030	8.880	8.950	8.603	11,900
2025-03-31	8.820	9.010	8.820	8.970	8.623	8,700
2025-03-28	8.990	8.990	8.850	8.910	8.565	17,100
2025-03-27	9.000	9.040	8.960	8.990	8.642	15,000
2025-03-26	9.000	9.050	9.000	9.030	8.680	8,000
2025-03-25	8.980	9.050	8.980	8.980	8.632	9,700
2025-03-24	8.960	9.060	8.960	8.980	8.632	26,300
2025-03-21	8.780	9.060	8.750	8.930	8.584	17,400
2025-03-20	8.800	9.090	8.730	9.030	8.680	23,300
2025-03-19	8.670	8.850	8.670	8.810	8.469	29,300
2025-03-18	8.540	8.710	8.540	8.660	8.325	4,500
2025-03-17	8.500	8.650	8.500	8.580	8.248	13,900
2025-03-14	8.350	8.560	8.350	8.490	8.161	13,700
2025-03-13	8.370	8.500	8.290	8.350	8.027	16,300
2025-03-12	8.280	8.380	8.280	8.350	8.027	5,900
2025-03-11	8.350	8.550	8.240	8.300	7.979	20,900
2025-03-10	8.560	8.560	8.360	8.470	8.142	25,600
2025-03-07	8.560	8.710	8.560	8.580	8.248	14,700
2025-03-06	8.740	8.755	8.560	8.560	8.229	25,100
2025-03-05	8.730	8.850	8.690	8.830	8.488	27,800
2025-03-04	8.600	8.740	8.490	8.630	8.296	62,100
2025-03-03	8.760	8.950	8.710	8.790	8.450	42,900
2025-02-28	8.760	8.985	8.760	8.890	8.546	12,900
2025-02-27	8.980	9.030	8.950	8.990	8.570	35,700
2025-02-26	9.030	9.050	8.950	8.960	8.541	43,100
2025-02-25	8.950	9.035	8.950	9.000	8.579	13,800
2025-02-24	9.010	9.150	8.950	9.000	8.579	26,100
2025-02-21	9.130	9.270	9.010	9.050	8.627	26,400
2025-02-20	9.320	9.350	9.200	9.250	8.818	26,500
2025-02-19	9.080	9.500	9.060	9.250	8.818	73,800
2025-02-18	9.070	9.090	8.970	9.060	8.637	58,200
2025-02-14	8.700	9.080	8.680	9.050	8.627	56,600

← NewerPage 7 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.