Stingray Group Inc (RAY.A)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.76870748299 | 7.35 | 7.45 | 7.07 | 24793 | 7.3096862 | CS |
| 4 | -0.68 | -8.60759493671 | 7.9 | 8 | 7.07 | 21658 | 7.53815157 | CS |
| 12 | -0.22 | -2.95698924731 | 7.44 | 8.54 | 7.07 | 25952 | 7.79382062 | CS |
| 26 | -0.26 | -3.47593582888 | 7.48 | 8.54 | 6.84 | 30585 | 7.64770705 | CS |
| 52 | 1.95 | 37.0018975332 | 5.27 | 8.54 | 4.21 | 33593 | 6.86267123 | CS |
| 156 | 0.03 | 0.417246175243 | 7.19 | 8.54 | 4.1 | 36185 | 6.39418813 | CS |
| 260 | 0.13 | 1.83356840621 | 7.09 | 8.54 | 3.18 | 56388 | 6.14547235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 7.25 | 0.07 | 0.97 | 7.19 | 7.3 | 7.1 | 28871 |
| 1726695600 | 7.18 | -0.16 | -2.18 | 7.29 | 7.38 | 7.1 | 41508 |
| 1726609200 | 7.34 | -0.1 | -1.34 | 7.33 | 7.38 | 7.33 | 1991 |
| 1726522800 | 7.44 | -0.01 | -0.13 | 7.37 | 7.44 | 7.27 | 19363 |
| 1726263600 | 7.45 | 0.1 | 1.36 | 7.35 | 7.45 | 7.28 | 32232 |
| 1726177200 | 7.35 | 0.03 | 0.41 | 7.32 | 7.36 | 7.29 | 18792 |
| 1726090800 | 7.32 | -0.21 | -2.79 | 7.39 | 7.39 | 7.25 | 25596 |
| 1726004400 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1725918000 | 7.53 | 0.15 | 2.03 | 7.37 | 7.53 | 7.37 | 36598 |
| 1725658800 | 7.38 | -0.14 | -1.86 | 7.55 | 7.57 | 7.32 | 21432 |
| 1725572400 | 7.52 | -0.01 | -0.13 | 7.47 | 7.53 | 7.47 | 26631 |
| 1725486000 | 7.53 | -0.08 | -1.05 | 7.57 | 7.66 | 7.49 | 13699 |
| 1725399600 | 7.61 | -0.24 | -3.06 | 7.85 | 7.85 | 7.61 | 21270 |
| 1725054000 | 7.85 | -0.08 | -1.01 | 7.89 | 7.89 | 7.75 | 12529 |
| 1724967600 | 7.93 | 0.02 | 0.25 | 7.89 | 7.93 | 7.74 | 23171 |
| 1724881200 | 7.91 | -0.09 | -1.13 | 7.96 | 7.96 | 7.78 | 22821 |
| 1724794800 | 8 | 0 | 0.00 | 7.97 | 8 | 7.89 | 5985 |
| 1724708400 | 8 | 0.05 | 0.63 | 7.74 | 8 | 7.74 | 11483 |
| 1724449200 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.78 | 25873 |
| 1724362800 | 7.9 | 0.04 | 0.51 | 7.89 | 7.91 | 7.79 | 13500 |
| 1724276400 | 7.86 | -0.06 | -0.76 | 8.03 | 8.03 | 7.81 | 24635 |
| 1724190000 | 7.92 | -0.15 | -1.86 | 8.02 | 8.02 | 7.86 | 34645 |
| 1724103600 | 8.07 | 0.02 | 0.25 | 8.05 | 8.1199999 | 8.01 | 10045 |
| 1723844400 | 8.05 | -0.05 | -0.62 | 8.07 | 8.13 | 7.95 | 29921 |
| 1723758000 | 8.1 | 0.19 | 2.40 | 7.94 | 8.1 | 7.91 | 32332 |
| 1723671600 | 7.91 | -0.03 | -0.38 | 7.94 | 8 | 7.86 | 34078 |
| 1723585200 | 7.94 | 0.14 | 1.79 | 7.85 | 7.97 | 7.81 | 26155 |
| 1723498800 | 7.8 | -0.2 | -2.50 | 8.08 | 8.08 | 7.8 | 23046 |
| 1723239600 | 8 | -0.15 | -1.84 | 8.13 | 8.13 | 7.92 | 40800 |
| 1723153200 | 8.15 | 0.33 | 4.22 | 7.89 | 8.15 | 7.89 | 26445 |
| 1723066800 | 7.82 | -0.5 | -6.01 | 8.25 | 8.38 | 7.82 | 69219 |
| 1722980400 | 8.32 | 0.12 | 1.46 | 7.86 | 8.35 | 7.86 | 41585 |
| 1722634800 | 8.2 | -0.17 | -2.03 | 8.38 | 8.38 | 8.1199999 | 28711 |
| 1722548400 | 8.3699999 | 0 | 0.00 | 8.27 | 8.48 | 8.26 | 30681 |
| 1722462000 | 8.3699999 | 0.27 | 3.33 | 8.01 | 8.5399999 | 8.01 | 64687 |
| 1722375600 | 8.1 | 0 | 0.00 | 8.11 | 8.15 | 7.67 | 25866 |
| 1722289200 | 8.1 | 0.35 | 4.52 | 7.79 | 8.1 | 7.79 | 63545 |
| 1722030000 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.63 | 28822 |
| 1721943600 | 7.74 | -0.01 | -0.13 | 7.74 | 7.76 | 7.68 | 12010 |
| 1721857200 | 7.75 | -0.05 | -0.64 | 7.79 | 7.79 | 7.68 | 11810 |
| 1721770800 | 7.8 | 0.07 | 0.91 | 7.74 | 7.8 | 7.7 | 18317 |
| 1721684400 | 7.73 | -0.02 | -0.26 | 7.74 | 7.74 | 7.68 | 7242 |
| 1721425200 | 7.75 | 0 | 0.00 | 7.72 | 7.77 | 7.63 | 23290 |
| 1721338800 | 7.75 | 0.05 | 0.65 | 7.64 | 7.75 | 7.56 | 25672 |
| 1721252400 | 7.7 | -0.1 | -1.28 | 7.72 | 7.75 | 7.66 | 16966 |
| 1721166000 | 7.8 | 0.15 | 1.96 | 7.65 | 7.8 | 7.61 | 21914 |
| 1721079600 | 7.65 | -0.15 | -1.92 | 7.76 | 7.76 | 7.6 | 17710 |
| 1720820400 | 7.8 | 0.27 | 3.59 | 7.52 | 7.87 | 7.52 | 63206 |
| 1720734000 | 7.53 | 0.03 | 0.40 | 7.45 | 7.55 | 7.39 | 20478 |
| 1720647600 | 7.5 | 0.06 | 0.81 | 7.48 | 7.5 | 7.42 | 12175 |
| 1720561200 | 7.44 | -0.06 | -0.80 | 7.48 | 7.48 | 7.37 | 15999 |
| 1720474800 | 7.5 | 0.21 | 2.88 | 7.36 | 7.5 | 7.33 | 22837 |
| 1720215600 | 7.29 | -0.24 | -3.19 | 7.45 | 7.45 | 7.26 | 19813 |
| 1720129200 | 7.53 | -0.02 | -0.26 | 7.5 | 7.53 | 7.4 | 22228 |
| 1720042800 | 7.55 | 0.13 | 1.75 | 7.42 | 7.56 | 7.42 | 10240 |
| 1719956400 | 7.42 | -0.16 | -2.11 | 7.58 | 7.59 | 7.31 | 48386 |
| 1719610800 | 7.58 | 0.26 | 3.55 | 7.44 | 7.58 | 7.4 | 24428 |
| 1719524400 | 7.32 | -0.02 | -0.27 | 7.41 | 7.41 | 7.26 | 54676 |
| 1719438000 | 7.34 | -0.02 | -0.27 | 7.4 | 7.41 | 7.29 | 16160 |
| 1719351600 | 7.36 | 0.01 | 0.14 | 7.47 | 7.47 | 7.27 | 33191 |
| 1719265200 | 7.35 | 0.05 | 0.68 | 7.35 | 7.46 | 7.29 | 53029 |
| 1719006000 | 7.3 | 0.05 | 0.69 | 7.24 | 7.37 | 7.23 | 53272 |
| 1718919600 | 7.25 | -0.2 | -2.68 | 7.25 | 7.32 | 7.2 | 98287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
