Stingray Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.490	8.700	8.470	8.700	8.293	45,800
2025-02-12	8.460	8.490	8.360	8.370	7.979	53,200
2025-02-11	8.580	8.580	8.360	8.450	8.055	36,500
2025-02-10	8.540	8.550	8.430	8.520	8.122	93,800
2025-02-07	8.780	8.880	8.550	8.550	8.150	92,200
2025-02-06	8.900	9.050	8.710	8.780	8.370	201,300
2025-02-05	8.490	9.000	8.480	8.890	8.475	143,200
2025-02-04	8.080	8.440	8.080	8.310	7.922	23,300
2025-02-03	8.360	8.360	8.010	8.020	7.645	43,700
2025-01-31	8.470	8.500	8.280	8.360	7.969	131,500
2025-01-30	8.310	8.470	8.310	8.380	7.988	23,100
2025-01-29	8.250	8.450	8.240	8.350	7.960	53,300
2025-01-28	8.010	8.250	8.010	8.250	7.864	136,800
2025-01-27	8.140	8.150	7.920	8.030	7.655	39,100
2025-01-24	7.600	8.070	7.580	8.030	7.655	68,000
2025-01-23	7.310	7.520	7.310	7.500	7.149	13,200
2025-01-22	7.240	7.540	7.240	7.380	7.035	42,500
2025-01-21	7.340	7.340	7.250	7.310	6.968	12,700
2025-01-20	7.240	7.330	7.180	7.330	6.987	18,100
2025-01-17	7.330	7.390	7.240	7.290	6.949	16,000
2025-01-16	7.310	7.340	7.250	7.330	6.987	18,200
2025-01-15	7.290	7.350	7.260	7.330	6.987	20,900
2025-01-14	7.370	7.380	7.260	7.380	7.035	19,100
2025-01-13	7.260	7.360	7.260	7.360	7.016	22,200
2025-01-10	7.450	7.450	7.340	7.370	7.026	27,500
2025-01-09	7.320	7.550	7.320	7.500	7.149	20,400
2025-01-08	7.440	7.600	7.440	7.600	7.245	21,200
2025-01-07	7.390	7.400	7.340	7.400	7.054	14,600
2025-01-06	7.450	7.470	7.350	7.400	7.054	18,300
2025-01-03	7.610	7.630	7.450	7.450	7.102	17,200
2025-01-02	7.560	7.610	7.500	7.600	7.245	9,600
2024-12-31	7.400	7.550	7.400	7.550	7.197	4,500
2024-12-30	7.460	7.490	7.350	7.480	7.130	21,800
2024-12-27	7.380	7.490	7.380	7.470	7.121	14,600
2024-12-24	7.410	7.500	7.410	7.410	7.064	6,100
2024-12-23	7.400	7.440	7.320	7.440	7.092	14,100
2024-12-20	7.400	7.550	7.350	7.410	7.064	39,100
2024-12-19	7.440	7.520	7.400	7.410	7.064	21,500
2024-12-18	7.510	7.590	7.360	7.370	7.026	55,800
2024-12-17	7.650	7.660	7.500	7.500	7.149	34,100
2024-12-16	7.710	7.740	7.650	7.650	7.292	39,200
2024-12-13	7.860	7.880	7.750	7.800	7.435	41,300
2024-12-12	7.940	7.940	7.800	7.870	7.502	14,500
2024-12-11	7.820	7.850	7.800	7.850	7.483	14,700
2024-12-10	7.830	7.860	7.800	7.860	7.493	12,700
2024-12-09	7.800	7.890	7.800	7.850	7.483	13,600
2024-12-06	7.950	7.950	7.800	7.840	7.474	15,600
2024-12-05	7.900	7.900	7.800	7.870	7.502	8,300
2024-12-04	7.980	7.980	7.760	7.880	7.512	24,800
2024-12-03	7.890	7.960	7.860	7.900	7.531	26,600
2024-12-02	7.860	8.040	7.860	7.950	7.578	45,000
2024-11-29	7.850	7.970	7.850	7.970	7.598	22,000
2024-11-28	7.930	7.960	7.900	7.960	7.517	26,300
2024-11-27	7.960	8.040	7.930	7.970	7.526	24,900
2024-11-26	8.040	8.080	8.040	8.080	7.630	30,300
2024-11-25	8.010	8.180	8.010	8.050	7.602	56,400
2024-11-22	8.220	8.240	7.900	8.150	7.696	1,304,600
2024-11-21	8.210	8.320	8.200	8.220	7.762	69,300
2024-11-20	8.140	8.250	8.130	8.250	7.790	107,100
2024-11-19	8.200	8.300	8.120	8.150	7.696	66,100

← NewerPage 8 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.