Stingray Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.070 | 16.130 | 15.750 | 15.910 | 15.910 | 21,130 |
| 2026-10-15 | 16.000 | 16.250 | 16.000 | 16.240 | 16.240 | 71,400 |
| 2026-10-14 | 16.250 | 16.250 | 16.000 | 16.010 | 16.010 | 19,000 |
| 2026-10-13 | 15.950 | 16.270 | 15.740 | 16.240 | 16.240 | 28,300 |
| 2026-10-09 | 15.700 | 15.930 | 15.700 | 15.750 | 15.750 | 14,500 |
| 2026-10-08 | 15.870 | 15.940 | 15.700 | 15.720 | 15.720 | 9,800 |
| 2026-10-07 | 15.500 | 16.000 | 15.500 | 15.850 | 15.850 | 22,900 |
| 2026-10-06 | 15.890 | 16.040 | 15.410 | 15.500 | 15.500 | 9,400 |
| 2026-10-05 | 16.060 | 16.090 | 15.710 | 15.800 | 15.800 | 6,600 |
| 2026-10-02 | 15.600 | 15.960 | 15.580 | 15.750 | 15.750 | 22,800 |
| 2026-10-01 | 15.650 | 16.040 | 15.600 | 15.600 | 15.600 | 13,600 |
| 2026-09-30 | 15.340 | 15.610 | 15.300 | 15.340 | 15.340 | 22,700 |
| 2026-09-29 | 15.400 | 15.510 | 15.300 | 15.410 | 15.410 | 16,500 |
| 2026-09-28 | 15.200 | 15.610 | 15.200 | 15.500 | 15.500 | 32,600 |
| 2026-09-25 | 15.300 | 15.600 | 15.140 | 15.140 | 15.140 | 12,900 |
| 2026-09-24 | 15.480 | 15.810 | 15.200 | 15.260 | 15.260 | 10,300 |
| 2026-09-23 | 15.750 | 16.000 | 15.530 | 15.600 | 15.600 | 19,600 |
| 2026-09-22 | 15.530 | 15.780 | 15.430 | 15.510 | 15.510 | 15,700 |
| 2026-09-21 | 15.490 | 15.700 | 15.380 | 15.510 | 15.510 | 21,400 |
| 2026-09-18 | 15.550 | 15.690 | 15.190 | 15.190 | 15.190 | 70,200 |
| 2026-09-17 | 15.740 | 15.760 | 15.470 | 15.640 | 15.640 | 32,400 |
| 2026-09-16 | 15.650 | 15.700 | 15.350 | 15.400 | 15.400 | 20,700 |
| 2026-09-15 | 15.750 | 15.750 | 15.180 | 15.500 | 15.500 | 32,300 |
| 2026-09-14 | 15.910 | 15.940 | 15.500 | 15.500 | 15.500 | 24,400 |
| 2026-09-11 | 15.800 | 16.150 | 15.350 | 15.400 | 15.400 | 54,300 |
| 2026-09-10 | 15.620 | 15.950 | 15.490 | 15.780 | 15.780 | 31,800 |
| 2026-09-09 | 16.200 | 16.500 | 15.200 | 15.310 | 15.310 | 49,400 |
| 2026-09-08 | 15.880 | 16.390 | 15.880 | 16.340 | 16.340 | 33,800 |
| 2026-09-04 | 15.700 | 16.250 | 15.700 | 16.180 | 16.180 | 74,000 |
| 2026-09-03 | 15.840 | 16.180 | 15.820 | 16.100 | 16.100 | 109,800 |
| 2026-09-02 | 15.650 | 15.840 | 15.650 | 15.750 | 15.750 | 34,100 |
| 2026-09-01 | 15.500 | 15.830 | 15.500 | 15.660 | 15.660 | 25,400 |
| 2026-08-31 | 15.520 | 15.780 | 15.100 | 15.500 | 15.500 | 56,700 |
| 2026-08-28 | 15.320 | 15.590 | 14.740 | 15.400 | 15.315 | 122,200 |
| 2026-08-27 | 15.200 | 15.500 | 15.200 | 15.300 | 15.216 | 9,600 |
| 2026-08-26 | 14.880 | 15.480 | 14.880 | 15.400 | 15.315 | 5,500 |
| 2026-08-25 | 14.800 | 15.220 | 14.800 | 15.040 | 14.957 | 6,600 |
| 2026-08-24 | 15.060 | 15.300 | 14.600 | 15.000 | 14.917 | 28,000 |
| 2026-08-21 | 16.050 | 16.250 | 15.090 | 15.090 | 15.007 | 33,400 |
| 2026-08-20 | 16.390 | 16.390 | 15.950 | 15.950 | 15.862 | 11,200 |
| 2026-08-19 | 16.000 | 16.500 | 15.990 | 16.430 | 16.339 | 60,400 |
| 2026-08-18 | 16.210 | 16.210 | 15.950 | 15.970 | 15.882 | 108,400 |
| 2026-08-17 | 15.700 | 16.480 | 15.700 | 16.110 | 16.021 | 42,500 |
| 2026-08-14 | 15.950 | 16.000 | 15.600 | 15.700 | 15.613 | 38,600 |
| 2026-08-13 | 15.900 | 15.900 | 15.600 | 15.780 | 15.693 | 15,100 |
| 2026-08-12 | 15.590 | 15.900 | 15.400 | 15.740 | 15.653 | 16,000 |
| 2026-08-11 | 15.590 | 15.930 | 15.070 | 15.590 | 15.504 | 68,600 |
| 2026-08-10 | 14.600 | 15.410 | 13.750 | 15.410 | 15.325 | 131,000 |
| 2026-08-07 | 15.230 | 15.500 | 15.060 | 15.400 | 15.315 | 9,800 |
| 2026-08-06 | 15.560 | 15.560 | 15.250 | 15.500 | 15.414 | 15,800 |
| 2026-08-05 | 15.730 | 15.750 | 15.220 | 15.670 | 15.584 | 41,800 |
| 2026-08-04 | 15.950 | 15.950 | 15.600 | 15.730 | 15.643 | 14,300 |
| 2026-07-31 | 15.800 | 15.850 | 15.300 | 15.800 | 15.713 | 11,800 |
| 2026-07-30 | 15.600 | 15.700 | 15.200 | 15.700 | 15.613 | 17,200 |
| 2026-07-29 | 15.260 | 15.340 | 15.000 | 15.190 | 15.106 | 10,300 |
| 2026-07-28 | 15.990 | 15.990 | 15.070 | 15.500 | 15.414 | 10,100 |
| 2026-07-27 | 15.290 | 15.600 | 15.000 | 15.440 | 15.355 | 21,400 |
| 2026-07-24 | 15.400 | 15.490 | 15.000 | 15.340 | 15.255 | 9,000 |
| 2026-07-23 | 15.520 | 15.600 | 15.000 | 15.150 | 15.066 | 69,300 |
| 2026-07-22 | 15.000 | 15.850 | 15.000 | 15.760 | 15.673 | 31,900 |
Page 1 of 3 · 125 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.