Stingray Group Inc (RAY.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -16.5596919127 | 7.79 | 7.79 | 6.5 | 140 | 6.5 | CS |
| 4 | -1.5 | -18.75 | 8 | 8 | 6.5 | 183 | 7.33734499 | CS |
| 12 | -0.57 | -8.06223479491 | 7.07 | 8.3 | 6.12 | 433 | 7.81818218 | CS |
| 26 | -0.8 | -10.9589041096 | 7.3 | 8.35 | 6.12 | 457 | 7.71785809 | CS |
| 52 | 0.85 | 15.0442477876 | 5.65 | 8.35 | 5.65 | 727 | 7.1945138 | CS |
| 156 | -0.5 | -7.14285714286 | 7 | 8.35 | 4.15 | 669 | 6.30545359 | CS |
| 260 | -0.05 | -0.763358778626 | 6.55 | 8.46 | 3.2 | 1258 | 6.14462496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734734400 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734648000 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734561600 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734475200 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734388800 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734129600 | 7.79 | 0.08 | 1.04 | 7.8 | 7.8 | 7.79 | 1200 |
| 1734043200 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1733956800 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 50 |
| 1733870400 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1733784000 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1733524800 | 7.71 | 0.01 | 0.13 | 7.71 | 7.71 | 7.71 | 100 |
| 1733438400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1733352000 | 7.7 | 0.42 | 5.77 | 7.7 | 7.7 | 7.7 | 100 |
| 1733265600 | 7.28 | -0.72 | -9.00 | 7.81 | 7.81 | 7.28 | 1459 |
| 1733179200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4 |
| 1732920000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732833600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732747200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732660800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 48 |
| 1732574400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732315200 | 8 | -0.25 | -3.03 | 8 | 8 | 8 | 500 |
| 1732228800 | 8.25 | 0.13 | 1.60 | 8.25 | 8.25 | 8.25 | 200 |
| 1732142400 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1732056000 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1731969600 | 8.1 | 0 | 0.00 | 8.3 | 8.3 | 8.1 | 787 |
| 1731710400 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 8 | 3100 |
| 1731624000 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 500 |
| 1731537600 | 8.1 | 0.2 | 2.53 | 7.9 | 8.1 | 7.9 | 3138 |
| 1731451200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1731364800 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 200 |
| 1731105600 | 8 | -0.1 | -1.23 | 7.95 | 8 | 7.95 | 1100 |
| 1731019200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1153 |
| 1730932800 | 8.1 | 0.51 | 6.72 | 7.9 | 8.1 | 7.9 | 6385 |
| 1730846400 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 1 |
| 1730760000 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 9 |
| 1730497200 | 7.59 | 1.47 | 24.02 | 7.49 | 7.6 | 7.49 | 2550 |
| 1730410800 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1730324400 | 6.12 | -0.68 | -10.00 | 6.12 | 6.12 | 6.12 | 1000 |
| 1730238000 | 6.8 | -0.27 | -3.82 | 6.795 | 6.8 | 6.795 | 100 |
| 1730151600 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729892400 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729806000 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729719600 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729633200 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729546800 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729287600 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729201200 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729114800 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1729028400 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1728682800 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1728596400 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1728510000 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1728423600 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 9 |
| 1728337200 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1728078000 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 25 |
| 1727991600 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1727905200 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1727818800 | 7.07 | -0.19 | -2.62 | 7.07 | 7.07 | 7.07 | 600 |
| 1727732400 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1727473200 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1727386800 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1727300400 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
