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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	17.2	16.64	16.64	17.2	16.45	17,120
February 13, 2026	18	16.99	16.99	18	16.99	10,000
February 12, 2026	17.04	16.96	16.96	17.13	16.58	135,907
February 11, 2026	17.38	16.87	16.87	17.66	16.24	318,740
February 10, 2026	17.3	17.57	17.57	17.79	17.26	173,232
February 09, 2026	17.25	17.26	17.26	17.59	17.13	267,500
February 06, 2026	16.92	17.15	17.15	17.25	16.84	121,225
February 05, 2026	17	16.97	16.97	17.2	16.73	145,415
February 04, 2026	16.29	16.9	16.9	17.09	16.28	142,250
February 03, 2026	16.5	16.1	16.1	16.5	16	50,100
February 02, 2026	15.65	16.24	16.24	16.3	15.6	69,747
January 30, 2026	15.37	15.64	15.64	15.72	15.35	34,808
January 29, 2026	15.75	15.52	15.52	15.8	15.47	55,932
January 28, 2026	15.99	15.85	15.85	16.25	15.79	23,700
January 27, 2026	16.01	15.93	15.93	16.2	15.67	51,529
January 26, 2026	15.7	15.85	15.85	15.97	15.63	49,800
January 23, 2026	15.79	15.66	15.66	15.99	15.5	284,400
January 22, 2026	14.98	15.79	15.79	15.93	14.85	100,503
January 21, 2026	14.75	14.83	14.83	15.04	14.6	104,833
January 20, 2026	14.97	14.87	14.87	14.97	14.76	20,700
January 19, 2026	14.98	14.91	14.91	15.01	14.44	42,100
January 16, 2026	14.62	15.1	15.1	15.1	14.59	79,611
January 15, 2026	14.15	14.59	14.59	14.72	14.15	38,922
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

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