Stingray Group Inc. - RAY-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.19	14.16	14.16	14.3	13.97	22,985
January 13, 2026	14.43	14.25	14.25	14.47	14.22	27,352
January 12, 2026	14.45	14.47	14.47	14.55	14.43	28,086
January 09, 2026	14.74	14.48	14.48	14.74	14.35	24,600
January 08, 2026	14.74	14.43	14.43	14.74	14.42	81,500
January 07, 2026	15.02	14.38	14.38	15.03	14.36	69,339
January 06, 2026	14.59	15	15	15.05	14.59	87,400
January 05, 2026	14.3	14.5	14.5	14.6	14.14	198,623
January 02, 2026	14.39	14.5	14.5	14.5	14.2	32,781
December 31, 2025	14.43	14.44	14.44	14.46	14.32	18,500
December 30, 2025	14.21	14.41	14.41	14.51	14.21	19,800
December 29, 2025	14.35	14.38	14.38	14.54	14.32	31,447
December 23, 2025	14.27	14.18	14.18	14.6	14.16	75,234
December 22, 2025	14.02	14.22	14.22	14.31	13.96	61,600
December 19, 2025	14.04	13.96	13.96	14.04	13.82	38,212
December 18, 2025	14.24	13.97	13.97	14.25	13.94	50,000
December 17, 2025	14.2	14.13	14.13	14.24	14.08	42,331
December 16, 2025	14.09	14.12	14.12	14.27	14.08	33,400
December 15, 2025	14.19	14.1	14.1	14.35	14.06	80,700
December 12, 2025	13.9	14.18	14.18	14.22	13.83	85,804
December 11, 2025	13.9	13.89	13.89	13.95	13.82	34,600
December 10, 2025	13.87	13.84	13.84	13.94	13.81	38,428
December 09, 2025	13.97	13.83	13.83	14.08	13.75	83,800
December 08, 2025	13.91	14.07	14.07	14.1	13.91	89,100
December 05, 2025	13.91	13.98	13.98	14.07	13.91	37,914
December 04, 2025	14.05	13.99	13.99	14.19	13.63	111,449
December 03, 2025	14.67	14.23	14.23	14.68	13.86	112,414
December 02, 2025	14.96	14.68	14.68	14.96	14.66	24,500
December 01, 2025	14.96	14.85	14.85	15	14.8	62,021
November 28, 2025	15.28	14.97	14.97	15.28	14.89	57,313
November 27, 2025	14.78	15.23	15.15	15.4	14.78	66,000
November 26, 2025	15	14.8	14.72	15.09	14.75	68,200
November 25, 2025	14.93	14.92	14.92	15.07	14.87	57,201
November 24, 2025	15.16	15.01	15.01	15.16	14.84	76,300
November 21, 2025	14.92	15.12	15.12	15.18	14.78	67,400
November 20, 2025	14.95	14.8	14.8	15	14.75	167,100
November 19, 2025	14.31	14.93	14.93	15	14.09	127,333
November 18, 2025	13.65	14.08	14.08	14.1	13.65	54,948
November 17, 2025	14	13.99	13.99	14.09	13.88	108,200
November 14, 2025	13.38	13.88	13.88	14.09	13	101,900
November 13, 2025	13.24	13.29	13.29	13.7	13.24	82,738
November 12, 2025	13.82	13.07	13.07	13.82	12.54	239,943
November 11, 2025	11.2	11.14	11.14	11.53	11.13	85,700
November 10, 2025	11.49	11.13	11.13	11.49	11.13	35,314
November 07, 2025	11.51	11.33	11.33	11.51	11.08	12,434
November 06, 2025	11.3	11.33	11.33	11.33	10.96	22,213
November 05, 2025	11.41	11.29	11.29	11.42	11.18	34,130
November 04, 2025	11.52	11.41	11.41	11.52	11.3	40,348
November 03, 2025	11.73	11.53	11.53	11.86	11.52	31,100
October 31, 2025	11.62	11.75	11.75	11.76	11.44	30,602
October 30, 2025	11.23	11.36	11.36	11.46	11.23	15,721
October 29, 2025	11.33	11.4	11.4	11.79	11.33	20,334
October 28, 2025	11.75	11.46	11.46	11.78	11.46	55,100
October 27, 2025	11.36	11.7	11.7	11.76	11.36	34,500
October 24, 2025	11.41	11.33	11.33	11.63	11.25	37,544
October 23, 2025	11.25	11.44	11.44	11.45	11.24	79,100
October 22, 2025	10.9	11.24	11.24	11.24	10.9	18,800
October 21, 2025	10.89	10.91	10.91	10.97	10.66	7,704
October 20, 2025	10.85	11	11	11.02	10.82	32,700
October 17, 2025	10.61	10.81	10.81	10.88	10.61	13,826

Stingray Group Inc. (RAY-A.TO) TSX