Stingray Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.210 | 8.320 | 8.210 | 8.300 | 7.838 | 25,700 |
| 2024-11-15 | 8.150 | 8.300 | 8.100 | 8.300 | 7.838 | 54,600 |
| 2024-11-14 | 8.050 | 8.150 | 8.000 | 8.090 | 7.639 | 44,700 |
| 2024-11-13 | 8.010 | 8.120 | 8.010 | 8.100 | 7.649 | 40,100 |
| 2024-11-12 | 8.050 | 8.130 | 8.000 | 8.100 | 7.649 | 54,300 |
| 2024-11-11 | 8.090 | 8.100 | 8.000 | 8.050 | 7.602 | 50,700 |
| 2024-11-08 | 7.990 | 8.100 | 7.880 | 8.050 | 7.602 | 112,800 |
| 2024-11-07 | 8.000 | 8.210 | 7.800 | 7.900 | 7.460 | 105,300 |
| 2024-11-06 | 7.960 | 8.180 | 7.900 | 8.100 | 7.649 | 171,000 |
| 2024-11-05 | 7.550 | 7.730 | 7.490 | 7.730 | 7.299 | 19,500 |
| 2024-11-04 | 7.700 | 7.740 | 7.410 | 7.550 | 7.129 | 23,500 |
| 2024-11-01 | 7.210 | 7.740 | 7.200 | 7.740 | 7.309 | 61,300 |
| 2024-10-31 | 7.200 | 7.230 | 7.160 | 7.230 | 6.827 | 15,300 |
| 2024-10-30 | 6.930 | 7.240 | 6.920 | 7.240 | 6.837 | 30,400 |
| 2024-10-29 | 6.760 | 7.050 | 6.760 | 7.050 | 6.657 | 34,200 |
| 2024-10-28 | 7.030 | 7.050 | 6.860 | 6.920 | 6.535 | 12,900 |
| 2024-10-25 | 6.990 | 7.050 | 6.820 | 6.960 | 6.572 | 26,600 |
| 2024-10-24 | 7.050 | 7.090 | 6.800 | 6.800 | 6.421 | 46,200 |
| 2024-10-23 | 7.140 | 7.180 | 7.000 | 7.070 | 6.676 | 34,100 |
| 2024-10-22 | 7.120 | 7.170 | 7.120 | 7.160 | 6.761 | 13,400 |
| 2024-10-21 | 7.130 | 7.250 | 7.050 | 7.200 | 6.799 | 26,300 |
| 2024-10-18 | 7.360 | 7.400 | 7.260 | 7.320 | 6.912 | 27,800 |
| 2024-10-17 | 7.160 | 7.340 | 7.160 | 7.340 | 6.931 | 17,300 |
| 2024-10-16 | 7.150 | 7.200 | 7.150 | 7.200 | 6.799 | 19,900 |
| 2024-10-15 | 7.260 | 7.320 | 7.140 | 7.220 | 6.818 | 52,000 |
| 2024-10-11 | 7.500 | 7.500 | 7.260 | 7.260 | 6.856 | 26,200 |
| 2024-10-10 | 7.530 | 7.530 | 7.460 | 7.500 | 7.082 | 21,700 |
| 2024-10-09 | 7.500 | 7.540 | 7.420 | 7.510 | 7.092 | 14,500 |
| 2024-10-08 | 7.300 | 7.490 | 7.260 | 7.490 | 7.073 | 21,000 |
| 2024-10-07 | 7.290 | 7.320 | 7.200 | 7.320 | 6.912 | 17,000 |
| 2024-10-04 | 7.380 | 7.390 | 7.330 | 7.390 | 6.978 | 12,600 |
| 2024-10-03 | 7.260 | 7.350 | 7.240 | 7.350 | 6.941 | 28,800 |
| 2024-10-02 | 7.420 | 7.420 | 7.250 | 7.260 | 6.856 | 27,000 |
| 2024-10-01 | 7.280 | 7.450 | 7.280 | 7.430 | 7.016 | 43,500 |
| 2024-09-30 | 7.260 | 7.350 | 7.260 | 7.300 | 6.893 | 8,200 |
| 2024-09-27 | 7.210 | 7.340 | 7.210 | 7.230 | 6.827 | 14,100 |
| 2024-09-26 | 7.230 | 7.240 | 7.140 | 7.240 | 6.837 | 8,900 |
| 2024-09-25 | 7.130 | 7.190 | 7.010 | 7.180 | 6.780 | 14,300 |
| 2024-09-24 | 7.380 | 7.380 | 7.060 | 7.080 | 6.686 | 4,900 |
| 2024-09-23 | 7.170 | 7.170 | 7.020 | 7.050 | 6.657 | 34,500 |
| 2024-09-20 | 7.380 | 7.380 | 7.070 | 7.170 | 6.771 | 20,400 |
| 2024-09-19 | 7.190 | 7.300 | 7.100 | 7.250 | 6.846 | 28,900 |
| 2024-09-18 | 7.290 | 7.380 | 7.090 | 7.180 | 6.780 | 41,500 |
| 2024-09-17 | 7.330 | 7.390 | 7.330 | 7.340 | 6.931 | 2,000 |
| 2024-09-16 | 7.370 | 7.440 | 7.270 | 7.440 | 7.026 | 19,400 |
| 2024-09-13 | 7.350 | 7.450 | 7.280 | 7.450 | 7.035 | 32,200 |
| 2024-09-12 | 7.320 | 7.360 | 7.290 | 7.350 | 6.941 | 18,800 |
| 2024-09-11 | 7.390 | 7.390 | 7.250 | 7.320 | 6.912 | 25,600 |
| 2024-09-10 | 7.510 | 7.520 | 7.340 | 7.340 | 6.931 | 13,500 |
| 2024-09-09 | 7.370 | 7.530 | 7.370 | 7.530 | 7.111 | 36,600 |
| 2024-09-06 | 7.550 | 7.570 | 7.320 | 7.380 | 6.969 | 21,400 |
| 2024-09-05 | 7.470 | 7.530 | 7.470 | 7.520 | 7.101 | 26,600 |
| 2024-09-04 | 7.570 | 7.660 | 7.490 | 7.530 | 7.111 | 13,700 |
| 2024-09-03 | 7.850 | 7.850 | 7.610 | 7.610 | 7.186 | 21,300 |
| 2024-08-30 | 7.890 | 7.890 | 7.750 | 7.850 | 7.413 | 12,500 |
| 2024-08-29 | 7.890 | 7.930 | 7.740 | 7.930 | 7.417 | 23,200 |
| 2024-08-28 | 7.960 | 7.960 | 7.780 | 7.910 | 7.399 | 22,800 |
| 2024-08-27 | 7.970 | 8.000 | 7.890 | 8.000 | 7.483 | 6,000 |
| 2024-08-26 | 7.740 | 8.000 | 7.740 | 8.000 | 7.483 | 11,500 |
| 2024-08-23 | 7.900 | 7.950 | 7.780 | 7.950 | 7.436 | 25,900 |
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.