Stingray Group, Inc. RAY
TSX · Kanada · Tüketici Hizmetleri
CAD 15,60+0,26 (+%1,69)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |