Stingray Group, Inc. RAY
TSX · Canada · Consumer Services
CAD 15.60+0.26 (+1.69%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.60 | +1.69% | CAD 15.65 | CAD 16.04 | CAD 15.60 | 13.55K |
| 2026-09-30 | CAD 15.34 | -0.45% | CAD 15.34 | CAD 15.61 | CAD 15.30 | 22.70K |
| 2026-09-29 | CAD 15.41 | -0.58% | CAD 15.40 | CAD 15.51 | CAD 15.30 | 16.50K |
| 2026-09-28 | CAD 15.50 | +2.38% | CAD 15.20 | CAD 15.61 | CAD 15.20 | 32.60K |
| 2026-09-25 | CAD 15.14 | -0.79% | CAD 15.30 | CAD 15.60 | CAD 15.14 | 12.90K |
| 2026-09-24 | CAD 15.26 | -2.18% | CAD 15.48 | CAD 15.81 | CAD 15.20 | 10.30K |
| 2026-09-23 | CAD 15.60 | +0.58% | CAD 15.75 | CAD 16.00 | CAD 15.53 | 19.60K |
| 2026-09-22 | CAD 15.51 | 0.00% | CAD 15.53 | CAD 15.78 | CAD 15.43 | 15.70K |
| 2026-09-21 | CAD 15.51 | +2.11% | CAD 15.49 | CAD 15.70 | CAD 15.38 | 21.40K |
| 2026-09-18 | CAD 15.19 | -2.88% | CAD 15.55 | CAD 15.69 | CAD 15.19 | 70.20K |
| 2026-09-17 | CAD 15.64 | +1.56% | CAD 15.74 | CAD 15.76 | CAD 15.47 | 32.40K |
| 2026-09-16 | CAD 15.40 | -0.65% | CAD 15.65 | CAD 15.70 | CAD 15.35 | 20.70K |
| 2026-09-15 | CAD 15.50 | 0.00% | CAD 15.75 | CAD 15.75 | CAD 15.18 | 32.30K |
| 2026-09-14 | CAD 15.50 | +0.65% | CAD 15.91 | CAD 15.94 | CAD 15.50 | 24.40K |
| 2026-09-11 | CAD 15.40 | -2.41% | CAD 15.80 | CAD 16.15 | CAD 15.35 | 54.30K |
| 2026-09-10 | CAD 15.78 | +3.07% | CAD 15.62 | CAD 15.95 | CAD 15.49 | 31.80K |
| 2026-09-09 | CAD 15.31 | -6.30% | CAD 16.20 | CAD 16.50 | CAD 15.20 | 49.40K |
| 2026-09-08 | CAD 16.34 | +0.99% | CAD 15.88 | CAD 16.39 | CAD 15.88 | 33.80K |
| 2026-09-04 | CAD 16.18 | +0.50% | CAD 15.70 | CAD 16.25 | CAD 15.70 | 74.00K |
| 2026-09-03 | CAD 16.10 | +2.22% | CAD 15.84 | CAD 16.18 | CAD 15.82 | 109.80K |
| 2026-09-02 | CAD 15.75 | +0.57% | CAD 15.65 | CAD 15.84 | CAD 15.65 | 34.10K |
| 2026-09-01 | CAD 15.66 | +1.03% | CAD 15.50 | CAD 15.83 | CAD 15.50 | 25.40K |
| 2026-08-31 | CAD 15.50 | +0.65% | CAD 15.52 | CAD 15.78 | CAD 15.10 | 56.70K |
| 2026-08-28 | CAD 15.40 | +0.65% | CAD 15.32 | CAD 15.59 | CAD 14.74 | 122.20K |
| 2026-08-27 | CAD 15.30 | -0.65% | CAD 15.20 | CAD 15.50 | CAD 15.20 | 9.60K |
| 2026-08-26 | CAD 15.40 | +2.39% | CAD 14.88 | CAD 15.48 | CAD 14.88 | 5.50K |
| 2026-08-25 | CAD 15.04 | +0.27% | CAD 14.80 | CAD 15.22 | CAD 14.80 | 6.60K |
| 2026-08-24 | CAD 15.00 | -0.60% | CAD 15.06 | CAD 15.30 | CAD 14.60 | 28.00K |
| 2026-08-21 | CAD 15.09 | -5.39% | CAD 16.05 | CAD 16.25 | CAD 15.09 | 33.40K |
| 2026-08-20 | CAD 15.95 | -2.92% | CAD 16.39 | CAD 16.39 | CAD 15.95 | 11.20K |
| 2026-08-19 | CAD 16.43 | +2.88% | CAD 16.00 | CAD 16.50 | CAD 15.99 | 60.40K |
| 2026-08-18 | CAD 15.97 | -0.87% | CAD 16.21 | CAD 16.21 | CAD 15.95 | 108.40K |
| 2026-08-17 | CAD 16.11 | +2.61% | CAD 15.70 | CAD 16.48 | CAD 15.70 | 42.50K |
| 2026-08-14 | CAD 15.70 | -0.51% | CAD 15.95 | CAD 16.00 | CAD 15.60 | 38.60K |
| 2026-08-13 | CAD 15.78 | +0.25% | CAD 15.90 | CAD 15.90 | CAD 15.60 | 15.10K |
| 2026-08-12 | CAD 15.74 | +0.96% | CAD 15.59 | CAD 15.90 | CAD 15.40 | 16.00K |
| 2026-08-11 | CAD 15.59 | +1.17% | CAD 15.59 | CAD 15.93 | CAD 15.07 | 68.60K |
| 2026-08-10 | CAD 15.41 | +0.06% | CAD 14.60 | CAD 15.41 | CAD 13.75 | 131.00K |
| 2026-08-07 | CAD 15.40 | -0.65% | CAD 15.23 | CAD 15.50 | CAD 15.06 | 9.80K |
| 2026-08-06 | CAD 15.50 | -1.08% | CAD 15.56 | CAD 15.56 | CAD 15.25 | 15.80K |
| 2026-08-05 | CAD 15.67 | -0.38% | CAD 15.73 | CAD 15.75 | CAD 15.22 | 41.80K |
| 2026-08-04 | CAD 15.73 | -0.44% | CAD 15.95 | CAD 15.95 | CAD 15.60 | 14.30K |
| 2026-07-31 | CAD 15.80 | +0.64% | CAD 15.80 | CAD 15.85 | CAD 15.30 | 11.80K |
| 2026-07-30 | CAD 15.70 | +3.36% | CAD 15.60 | CAD 15.70 | CAD 15.20 | 17.20K |
| 2026-07-29 | CAD 15.19 | -2.00% | CAD 15.26 | CAD 15.34 | CAD 15.00 | 10.30K |
| 2026-07-28 | CAD 15.50 | +0.39% | CAD 15.99 | CAD 15.99 | CAD 15.07 | 10.10K |
| 2026-07-27 | CAD 15.44 | +0.65% | CAD 15.29 | CAD 15.60 | CAD 15.00 | 21.40K |
| 2026-07-24 | CAD 15.34 | +1.25% | CAD 15.40 | CAD 15.49 | CAD 15.00 | 9.00K |
| 2026-07-23 | CAD 15.15 | -3.87% | CAD 15.52 | CAD 15.60 | CAD 15.00 | 69.30K |
| 2026-07-22 | CAD 15.76 | +1.03% | CAD 15.00 | CAD 15.85 | CAD 15.00 | 31.90K |
| 2026-07-21 | CAD 15.60 | -1.08% | CAD 15.65 | CAD 15.82 | CAD 15.51 | 24.90K |
| 2026-07-20 | CAD 15.77 | +1.35% | CAD 15.60 | CAD 16.04 | CAD 15.60 | 18.30K |
| 2026-07-17 | CAD 15.56 | -1.52% | CAD 15.73 | CAD 15.80 | CAD 15.48 | 12.80K |
| 2026-07-16 | CAD 15.80 | +1.41% | CAD 15.50 | CAD 15.91 | CAD 15.48 | 8.70K |
| 2026-07-15 | CAD 15.58 | +1.70% | CAD 15.59 | CAD 15.60 | CAD 15.27 | 31.50K |
| 2026-07-14 | CAD 15.32 | +0.46% | CAD 15.19 | CAD 15.60 | CAD 15.14 | 31.70K |
| 2026-07-13 | CAD 15.25 | -1.10% | CAD 15.42 | CAD 15.42 | CAD 15.06 | 32.30K |
| 2026-07-10 | CAD 15.42 | +1.11% | CAD 15.31 | CAD 15.60 | CAD 15.23 | 17.80K |
| 2026-07-09 | CAD 15.25 | +1.67% | CAD 14.79 | CAD 15.26 | CAD 14.79 | 27.50K |
| 2026-07-08 | CAD 15.00 | -0.66% | CAD 14.75 | CAD 15.00 | CAD 14.75 | 38.80K |
| 2026-07-07 | CAD 15.10 | -0.33% | CAD 15.20 | CAD 15.20 | CAD 14.80 | 5.30K |
| 2026-07-06 | CAD 15.15 | -0.13% | CAD 15.04 | CAD 15.15 | CAD 14.98 | 20.50K |
| 2026-07-03 | CAD 15.17 | +0.80% | CAD 15.25 | CAD 15.25 | CAD 15.00 | 25.50K |
| 2026-07-02 | CAD 15.05 | +0.67% | CAD 15.05 | CAD 15.16 | CAD 14.92 | 41.30K |
| 2026-06-30 | CAD 14.95 | -0.53% | CAD 15.08 | CAD 15.39 | CAD 14.88 | 12.80K |
| 2026-06-29 | CAD 15.03 | +1.14% | CAD 15.00 | CAD 15.03 | CAD 14.76 | 22.30K |
| 2026-06-26 | CAD 14.86 | +0.27% | CAD 14.81 | CAD 14.95 | CAD 14.65 | 26.40K |
| 2026-06-25 | CAD 14.82 | -0.07% | CAD 14.83 | CAD 15.01 | CAD 14.82 | 23.30K |
| 2026-06-24 | CAD 14.83 | -0.80% | CAD 14.95 | CAD 14.95 | CAD 14.69 | 54.90K |
| 2026-06-23 | CAD 14.95 | -2.92% | CAD 15.30 | CAD 15.50 | CAD 14.78 | 38.60K |
| 2026-06-22 | CAD 15.40 | -0.45% | CAD 15.47 | CAD 15.47 | CAD 15.35 | 86.20K |
| 2026-06-19 | CAD 15.47 | -4.68% | CAD 15.85 | CAD 16.25 | CAD 15.35 | 269.10K |
| 2026-06-18 | CAD 16.23 | +1.44% | CAD 16.11 | CAD 16.23 | CAD 15.96 | 19.40K |
| 2026-06-17 | CAD 16.00 | +1.59% | CAD 16.01 | CAD 16.01 | CAD 15.41 | 23.60K |
| 2026-06-16 | CAD 15.75 | -2.48% | CAD 16.25 | CAD 16.25 | CAD 15.64 | 18.90K |
| 2026-06-15 | CAD 16.15 | -5.44% | CAD 16.85 | CAD 16.94 | CAD 15.76 | 49.80K |
| 2026-06-12 | CAD 17.08 | +1.91% | CAD 16.65 | CAD 17.15 | CAD 15.75 | 100.70K |
| 2026-06-11 | CAD 16.76 | +16.23% | CAD 14.75 | CAD 17.25 | CAD 14.65 | 180.50K |
| 2026-06-10 | CAD 14.42 | -3.80% | CAD 14.50 | CAD 14.64 | CAD 13.15 | 215.60K |
| 2026-06-09 | CAD 14.99 | +3.31% | CAD 14.72 | CAD 15.00 | CAD 14.50 | 26.40K |
| 2026-06-08 | CAD 14.51 | -1.29% | CAD 14.50 | CAD 14.71 | CAD 14.48 | 17.80K |
| 2026-06-05 | CAD 14.70 | +2.37% | CAD 14.38 | CAD 14.89 | CAD 14.38 | 19.90K |
| 2026-06-04 | CAD 14.36 | +0.49% | CAD 14.22 | CAD 14.60 | CAD 14.22 | 15.30K |
| 2026-06-03 | CAD 14.29 | -1.79% | CAD 14.77 | CAD 14.77 | CAD 14.29 | 15.80K |
| 2026-06-02 | CAD 14.55 | -0.34% | CAD 14.40 | CAD 14.60 | CAD 14.11 | 20.70K |
| 2026-06-01 | CAD 14.60 | +3.55% | CAD 14.49 | CAD 15.00 | CAD 14.24 | 68.60K |
| 2026-05-29 | CAD 14.10 | -2.15% | CAD 14.42 | CAD 14.42 | CAD 14.10 | 8.40K |
| 2026-05-28 | CAD 14.41 | +2.20% | CAD 14.34 | CAD 14.58 | CAD 14.21 | 11.80K |
| 2026-05-27 | CAD 14.10 | +0.21% | CAD 13.96 | CAD 14.36 | CAD 13.96 | 23.50K |
| 2026-05-26 | CAD 14.07 | +2.10% | CAD 13.64 | CAD 14.17 | CAD 13.64 | 19.50K |