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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.29	10.5	10.5	10.55	10.18	55,806
September 25, 2025	10.19	10.18	10.18	10.29	10.11	27,000
September 24, 2025	9.98	10.19	10.19	10.25	9.83	86,347
September 23, 2025	10.16	9.93	9.93	10.16	9.9	51,734
September 22, 2025	9.96	10.01	10.01	10.17	9.86	59,200
September 19, 2025	9.9	9.98	9.98	10.05	9.9	10,931
September 18, 2025	10.05	10	10	10.06	9.93	30,447
September 17, 2025	10.2	10.06	10.06	10.25	10.06	65,900
September 16, 2025	10.12	10.14	10.14	10.2	10.12	38,100
September 15, 2025	10.2	10.17	10.17	10.24	10.09	40,229
September 12, 2025	10.1	10.2	10.2	10.25	9.95	59,307
September 11, 2025	10.19	10.04	10.04	10.36	10.01	36,539
September 10, 2025	10.14	10.17	10.17	10.19	10.02	36,900
September 09, 2025	10.07	10.14	10.14	10.2	10.06	42,544
September 08, 2025	9.91	10.07	10.07	10.2	9.91	42,700
September 05, 2025	10.31	10.09	10.09	10.36	10.03	34,101
September 04, 2025	9.94	10.35	10.35	10.38	9.93	64,812
September 03, 2025	9.67	9.95	9.95	9.95	9.67	34,800
September 02, 2025	9.76	9.65	9.65	9.76	9.55	25,700
August 29, 2025	9.84	9.84	9.84	9.86	9.68	15,548
August 28, 2025	9.81	9.94	9.87	9.99	9.78	28,100
August 27, 2025	9.87	9.85	9.85	9.98	9.83	23,772
August 26, 2025	9.9	9.93	9.93	9.98	9.85	32,735
August 25, 2025	9.93	9.89	9.89	9.93	9.84	14,224
August 22, 2025	9.86	9.92	9.92	10.02	9.86	39,747
August 21, 2025	9.88	9.84	9.84	9.9	9.84	19,200
August 20, 2025	9.84	9.87	9.87	9.93	9.84	27,600
August 19, 2025	9.85	9.87	9.87	9.99	9.85	31,052
August 18, 2025	9.88	9.84	9.84	10.02	9.82	22,029
August 15, 2025	9.83	10	10	10.1	9.8	56,900
August 14, 2025	9.86	9.85	9.85	9.88	9.8	27,321
August 13, 2025	9.89	9.88	9.88	9.92	9.69	36,811
August 12, 2025	9.81	9.82	9.82	10	9.81	41,336
August 11, 2025	10.1	9.85	9.85	10.1	9.81	39,800
August 08, 2025	10.21	10.05	10.05	10.21	10.05	30,143
August 07, 2025	10.27	10.13	10.13	10.27	10.06	45,100
August 06, 2025	11.26	10.27	10.27	11.26	10.25	117,000
August 05, 2025	10.74	10.84	10.84	11.01	10.72	23,900
August 01, 2025	10.54	10.88	10.88	10.88	10.47	17,500
July 31, 2025	11.01	10.54	10.54	11.01	10.53	15,202
July 30, 2025	10.93	10.99	10.99	11.25	10.84	56,600
July 29, 2025	10.39	10.87	10.87	11	10.39	36,424
July 28, 2025	10.49	10.35	10.35	10.5	10.27	13,537
July 25, 2025	10.31	10.4	10.4	10.46	10.27	27,544
July 24, 2025	10.32	10.33	10.33	10.39	10.3	19,501
July 23, 2025	10.41	10.26	10.26	10.44	10.25	17,746
July 22, 2025	10.53	10.36	10.36	10.53	10.36	19,700
July 21, 2025	10.39	10.41	10.41	10.5	10.36	35,000
July 18, 2025	10.68	10.4	10.4	10.68	10.3	46,100
July 17, 2025	10.5	10.68	10.68	10.7	10.49	25,223
July 16, 2025	10.35	10.46	10.46	10.5	10.25	27,800
July 15, 2025	10.15	10.3	10.3	10.45	10.15	42,158
July 14, 2025	10.21	10.15	10.15	10.25	10.1	20,900
July 11, 2025	10.24	10.31	10.31	10.39	10.17	37,600
July 10, 2025	10.43	10.28	10.28	10.43	10.22	27,512
July 09, 2025	10.35	10.36	10.36	10.54	10.3	48,400
July 08, 2025	10.17	10.01	10.01	10.17	9.88	51,338
July 07, 2025	10.47	10.24	10.24	10.47	10.24	26,603
July 04, 2025	10.44	10.32	10.32	10.45	10.27	35,615
July 03, 2025	9.91	10.33	10.33	10.39	9.83	31,900

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