Stingray Group Inc (RAY.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.84696569921 | 7.58 | 7.59 | 7.26 | 24701 | 7.44451378 | CS |
| 4 | -0.26 | -3.37662337662 | 7.7 | 7.84 | 7.2 | 37413 | 7.45454061 | CS |
| 12 | -0.07 | -0.932090545939 | 7.51 | 7.84 | 6.84 | 33093 | 7.46569675 | CS |
| 26 | 1.34 | 21.9672131148 | 6.1 | 8.1 | 6.01 | 39863 | 7.34189188 | CS |
| 52 | 2.15 | 40.6427221172 | 5.29 | 8.1 | 4.21 | 32597 | 6.49210915 | CS |
| 156 | -0.81 | -9.81818181818 | 8.25 | 8.3 | 4.1 | 38045 | 6.43131443 | CS |
| 260 | 0.84 | 12.7272727273 | 6.6 | 8.3 | 3.18 | 58541 | 6.17473399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718833200 | 7.45 | -0.13 | -1.72 | 7.54 | 7.56 | 7.38 | 22732 |
| 1718746800 | 7.58 | -0.04 | -0.52 | 7.51 | 7.63 | 7.43 | 59931 |
| 1718660400 | 7.62 | 0 | 0.00 | 7.5 | 7.7 | 7.5 | 19743 |
| 1718401200 | 7.62 | 0.05 | 0.66 | 7.62 | 7.75 | 7.53 | 38015 |
| 1718314800 | 7.57 | -0.1 | -1.30 | 7.69 | 7.69 | 7.57 | 26401 |
| 1718228400 | 7.67 | -0.13 | -1.67 | 7.66 | 7.84 | 7.66 | 44922 |
| 1718142000 | 7.8 | 0 | 0.00 | 7.7 | 7.8 | 7.65 | 42550 |
| 1718055600 | 7.8 | 0.17 | 2.23 | 7.53 | 7.8 | 7.53 | 52630 |
| 1717796400 | 7.63 | 0.13 | 1.73 | 7.5 | 7.67 | 7.42 | 27977 |
| 1717710000 | 7.5 | -0.3 | -3.85 | 7.8 | 7.82 | 7.5 | 45501 |
| 1717623600 | 7.8 | 0.85 | 12.23 | 7.5 | 7.84 | 7.01 | 168161 |
| 1717537200 | 6.95 | -0.05 | -0.71 | 7.13 | 7.13 | 6.9 | 21930 |
| 1717450800 | 7 | -0.1 | -1.41 | 6.95 | 7.03 | 6.84 | 60747 |
| 1717191600 | 7.1 | -0.05 | -0.70 | 7.07 | 7.11 | 7.02 | 26037 |
| 1717105200 | 7.15 | 0.04 | 0.56 | 7.15 | 7.18 | 7.13 | 14250 |
| 1717018800 | 7.11 | -0.22 | -3.00 | 7.4 | 7.4 | 7.08 | 46720 |
| 1716932400 | 7.33 | -0.07 | -0.95 | 7.37 | 7.37 | 7.25 | 50394 |
| 1716846000 | 7.4 | -0.11 | -1.46 | 7.57 | 7.57 | 7.35 | 17840 |
| 1716586800 | 7.51 | 0.01 | 0.13 | 7.35 | 7.64 | 7.35 | 35615 |
| 1716500400 | 7.5 | 0.05 | 0.67 | 7.45 | 7.5 | 7.24 | 40300 |
| 1716414000 | 7.45 | -0.1 | -1.32 | 7.49 | 7.5 | 7.38 | 14875 |
| 1716327600 | 7.55 | 0.12 | 1.62 | 7.36 | 7.55 | 7.36 | 30367 |
| 1715982000 | 7.43 | -0.01 | -0.13 | 7.36 | 7.44 | 7.36 | 11307 |
| 1715895600 | 7.44 | -0.1 | -1.33 | 7.5 | 7.54 | 7.35 | 23029 |
| 1715809200 | 7.54 | 0.05 | 0.67 | 7.49 | 7.59 | 7.44 | 13221 |
| 1715722800 | 7.49 | 0.11 | 1.49 | 7.3 | 7.49 | 7.27 | 30323 |
| 1715636400 | 7.38 | -0.07 | -0.94 | 7.4 | 7.43 | 7.29 | 23096 |
| 1715377200 | 7.45 | -0.21 | -2.74 | 7.61 | 7.61 | 7.4 | 22632 |
| 1715290800 | 7.66 | 0 | 0.00 | 7.63 | 7.66 | 7.55 | 11480 |
| 1715204400 | 7.66 | 0.21 | 2.82 | 7.42 | 7.66 | 7.42 | 12237 |
| 1715118000 | 7.45 | -0.24 | -3.12 | 7.63 | 7.63 | 7.41 | 42802 |
| 1715031600 | 7.69 | -0.07 | -0.90 | 7.63 | 7.69 | 7.58 | 14107 |
| 1714772400 | 7.76 | 0.26 | 3.47 | 7.5 | 7.76 | 7.5 | 13310 |
| 1714686000 | 7.5 | -0.08 | -1.06 | 7.43 | 7.5 | 7.43 | 9942 |
| 1714599600 | 7.58 | 0.08 | 1.07 | 7.47 | 7.58 | 7.45 | 17164 |
| 1714513200 | 7.5 | -0.01 | -0.13 | 7.58 | 7.58 | 7.5 | 11959 |
| 1714426800 | 7.51 | 0.01 | 0.13 | 7.49 | 7.59 | 7.43 | 13711 |
| 1714167600 | 7.5 | 0.15 | 2.04 | 7.36 | 7.55 | 7.36 | 21768 |
| 1714081200 | 7.35 | 0.14 | 1.94 | 7.14 | 7.4 | 7.14 | 58807 |
| 1713994800 | 7.21 | -0.23 | -3.09 | 7.44 | 7.44 | 7.21 | 21902 |
| 1713908400 | 7.44 | 0.01 | 0.13 | 7.41 | 7.45 | 7.32 | 18996 |
| 1713822000 | 7.43 | -0.01 | -0.13 | 7.15 | 7.46 | 7.09 | 74962 |
| 1713562800 | 7.44 | 0.03 | 0.40 | 7.35 | 7.5 | 7.34 | 9400 |
| 1713476400 | 7.41 | -0.25 | -3.26 | 7.46 | 7.54 | 7.31 | 32124 |
| 1713390000 | 7.66 | 0.06 | 0.79 | 7.55 | 7.66 | 7.48 | 16919 |
| 1713303600 | 7.6 | -0.08 | -1.04 | 7.51 | 7.6 | 7.43 | 18659 |
| 1713217200 | 7.68 | -0.06 | -0.78 | 7.71 | 7.78 | 7.48 | 24611 |
| 1712958000 | 7.74 | -0.27 | -3.37 | 8 | 8 | 7.6 | 41248 |
| 1712871600 | 8.01 | 0.01 | 0.12 | 8.0399999 | 8.09 | 7.89 | 31040 |
| 1712785200 | 8 | 0.01 | 0.13 | 7.9 | 8 | 7.85 | 12090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
