Stingray Group Inc (RAY.B)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -8.16582914573 | 7.96 | 7.96 | 7.31 | 803 | 7.35775748 | CS |
| 4 | 0.01 | 0.13698630137 | 7.3 | 7.99 | 7.11 | 752 | 7.23105279 | CS |
| 12 | -0.09 | -1.21621621622 | 7.4 | 7.99 | 6.35 | 1038 | 7.26902918 | CS |
| 26 | 0.81 | 12.4615384615 | 6.5 | 8.02 | 6.35 | 1434 | 7.2908734 | CS |
| 52 | 2.16 | 41.9417475728 | 5.15 | 8.02 | 4.35 | 1235 | 6.40666915 | CS |
| 156 | -0.54 | -6.87898089172 | 7.85 | 8.02 | 4.15 | 1272 | 6.42377921 | CS |
| 260 | 1.21 | 19.8360655738 | 6.1 | 8.46 | 3.2 | 1898 | 6.16415576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1721425200 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 5 |
| 1721338800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 8 |
| 1721252400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1721166000 | 7.31 | -0.23 | -3.05 | 7.31 | 7.31 | 7.31 | 1900 |
| 1721079600 | 7.54 | 0.29 | 4.00 | 7.96 | 7.96 | 7.54 | 500 |
| 1720820400 | 7.25 | 0.02 | 0.28 | 7.43 | 7.43 | 7.25 | 300 |
| 1720734000 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1720647600 | 7.23 | -0.01 | -0.14 | 7.23 | 7.23 | 7.23 | 100 |
| 1720561200 | 7.24 | 0.02 | 0.28 | 7.25 | 7.25 | 7.24 | 201 |
| 1720474800 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 3 |
| 1720215600 | 7.22 | -0.77 | -9.64 | 7.87 | 7.87 | 7.22 | 200 |
| 1720129200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1720042800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 7 |
| 1719956400 | 7.99 | 0.78 | 10.82 | 7.99 | 7.99 | 7.99 | 250 |
| 1719610800 | 7.21 | 0.1 | 1.41 | 7.21 | 7.21 | 7.21 | 2000 |
| 1719524400 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1719438000 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1719351600 | 7.11 | -0.19 | -2.60 | 7.3 | 7.3 | 7.11 | 4000 |
| 1719265200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 305 |
| 1719006000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1718919600 | 7.3 | -0.25 | -3.31 | 7.3 | 7.3 | 7.3 | 700 |
| 1718833200 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1718746800 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 5 |
| 1718660400 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 1 |
| 1718401200 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 100 |
| 1718314800 | 7.55 | 0.05 | 0.67 | 7.55 | 7.55 | 7.55 | 100 |
| 1718228400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718142000 | 7.5 | 0 | 0.00 | 7.55 | 7.55 | 7.5 | 2500 |
| 1718055600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1717796400 | 7.5 | -0.1 | -1.32 | 7.37 | 7.5 | 6.35 | 3300 |
| 1717710000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1717623600 | 7.6 | 0.7 | 10.14 | 7.64 | 7.65 | 7.6 | 550 |
| 1717537200 | 6.9 | -0.02 | -0.29 | 6.9 | 6.9 | 6.9 | 400 |
| 1717450800 | 6.92 | -0.1 | -1.42 | 6.92 | 6.92 | 6.92 | 1000 |
| 1717191600 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1717105200 | 7.02 | -0.44 | -5.90 | 7.02 | 7.02 | 7.02 | 119 |
| 1717018800 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716932400 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716846000 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716586800 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716500400 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716414000 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1716327600 | 7.46 | 0.21 | 2.90 | 7.46 | 7.46 | 7.46 | 100 |
| 1715982000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1715895600 | 7.25 | 0.19 | 2.69 | 7.25 | 7.25 | 7.25 | 1000 |
| 1715809200 | 7.06 | -0.34 | -4.59 | 7.4 | 7.45 | 7.06 | 6500 |
| 1715722800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 700 |
| 1715636400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1715377200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1715290800 | 7.4 | 0 | 0.00 | 7.55 | 7.55 | 7.4 | 3000 |
| 1715204400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1715118000 | 7.4 | 0.03 | 0.41 | 7.4 | 7.4 | 7.4 | 1300 |
| 1715031600 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714772400 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714686000 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714599600 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714513200 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714426800 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714167600 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1714081200 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1713994800 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1713908400 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
