Stingray Group Inc (RAY.B)
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 | -0.39 | -4.71014492754 | 8.28 | 8.79 | 7.89 | 122 | 8.64761047 | CS |
| 4 | -1.36 | -14.7027027027 | 9.25 | 9.25 | 7.89 | 165 | 8.95163736 | CS |
| 12 | 1.39 | 21.3846153846 | 6.5 | 9.25 | 6.5 | 460 | 8.25027872 | CS |
| 26 | 0.63 | 8.67768595041 | 7.26 | 9.25 | 6.12 | 427 | 8.03038978 | CS |
| 52 | 0.29 | 3.81578947368 | 7.6 | 9.25 | 6.12 | 490 | 7.77737037 | CS |
| 156 | 0.31 | 4.08970976253 | 7.58 | 9.25 | 4.15 | 615 | 6.27567398 | CS |
| 260 | 3.93 | 99.2424242424 | 3.96 | 9.25 | 3.2 | 1186 | 6.17844364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 7.89 | -0.9 | -10.24 | 7.89 | 7.89 | 7.89 | 300 |
| 1742506800 | 8.7899999 | 0.29 | 3.41 | 8.7899999 | 8.7899999 | 8.7899999 | 311 |
| 1742420400 | 8.5 | 0.22 | 2.66 | 8.49 | 8.5 | 8.49 | 300 |
| 1742334000 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1742247600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1741988400 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1741902000 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1741815600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 2 |
| 1741729200 | 8.28 | -0.82 | -9.01 | 8.28 | 8.28 | 8.28 | 500 |
| 1741642800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1741387200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1741300800 | 9.1 | -0.15 | -1.62 | 8.88 | 9.1 | 8.88 | 860 |
| 1741214400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1741128000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1741041600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 10 |
| 1740782400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740696000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740609600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740523200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740436800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740177600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 1315 |
| 1740091200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 1385 |
| 1740004800 | 9.25 | 0.16 | 1.76 | 9.25 | 9.25 | 9.25 | 400 |
| 1739918400 | 9.09 | 0.59 | 6.94 | 8.51 | 9.09 | 8.51 | 2401 |
| 1739572800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 25 |
| 1739486400 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 1035 |
| 1739400000 | 8.4 | -0.35 | -4.00 | 8.4 | 8.4 | 8.4 | 300 |
| 1739313600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 50 |
| 1739227200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 25 |
| 1738968000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1738881600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 611 |
| 1738795200 | 8.75 | 0.49 | 5.93 | 8.5 | 8.75 | 8.5 | 1607 |
| 1738708800 | 8.26 | 0.01 | 0.12 | 8.25 | 8.26 | 8.25 | 2000 |
| 1738622400 | 8.25 | 0 | 0.00 | 8.24 | 8.25 | 8.24 | 2139 |
| 1738363200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738276800 | 8.25 | 0.25 | 3.13 | 8.26 | 8.26 | 8.25 | 500 |
| 1738190400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 575 |
| 1738104000 | 8.25 | 0.75 | 10.00 | 8.25 | 8.25 | 8.25 | 110 |
| 1738017600 | 7.5 | -0.45 | -5.66 | 7.99 | 8 | 7.5 | 4017 |
| 1737758400 | 7.95 | 1.36 | 20.64 | 7.95 | 7.95 | 7.95 | 3000 |
| 1737672000 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737585600 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 75 |
| 1737499200 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 50 |
| 1737412800 | 6.59 | -0.66 | -9.10 | 7.11 | 7.11 | 6.59 | 800 |
| 1737153600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737067200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 800 |
| 1736980800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 70 |
| 1736894400 | 7.25 | -0.13 | -1.76 | 7.25 | 7.25 | 7.25 | 100 |
| 1736808000 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1736548800 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1736462400 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 1 |
| 1736376000 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 25 |
| 1736289600 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1736203200 | 7.38 | -0.4 | -5.14 | 7.38 | 7.38 | 7.38 | 300 |
| 1735944000 | 7.78 | 0.28 | 3.73 | 7.78 | 7.78 | 7.78 | 107 |
| 1735857600 | 7.5 | 1 | 15.38 | 7.49 | 7.5 | 7.49 | 802 |
| 1735684800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735598400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 50 |
| 1735339200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735080000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734993600 | 6.5 | -1.29 | -16.56 | 7.21 | 7.21 | 6.5 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
