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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	11	11	11	11	11	2,900
October 21, 2025	10.75	10.75	10.75	10.75	10.75	600
October 20, 2025	10.85	10.9	10.9	10.9	10.85	1,100
October 17, 2025	11	11	11	11	11	0
October 16, 2025	11	11	11	11	11	0
October 15, 2025	10.95	11	11	11	10.95	400
October 14, 2025	10.04	10.04	10.04	10.04	10.04	300
October 10, 2025	10.12	10.12	10.12	10.12	10.12	300
October 09, 2025	10.5	10.5	10.5	10.5	10.5	0
October 08, 2025	10.5	10.5	10.5	10.5	10.5	1,000
October 07, 2025	10.5	10.5	10.5	10.5	10.5	100
October 06, 2025	10.5	10.5	10.5	10.5	10.5	0
October 03, 2025	10.5	10.5	10.5	10.5	10.5	0
October 02, 2025	10.49	10.5	10.5	10.5	10.49	650
October 01, 2025	10.94	10.94	10.94	10.94	10.94	0
September 30, 2025	10.94	10.94	10.94	10.94	10.94	0
September 29, 2025	10.12	10.94	10.94	10.94	10.12	800
September 26, 2025	10.2	10.21	10.21	10.21	10.2	200
September 25, 2025	10.02	10.1	10.1	10.1	10	700
September 24, 2025	9.99	10	10	10	9.99	300
September 23, 2025	10.02	10.02	10.02	10.02	10.02	0
September 22, 2025	10.02	10.02	10.02	10.02	10.02	0
September 19, 2025	10.02	10.02	10.02	10.02	10.02	0
September 18, 2025	10.02	10.02	10.02	10.02	10.02	1,000
September 17, 2025	10.08	10.08	10.08	10.08	10.08	200
September 16, 2025	10.01	10.01	10.01	10.01	10.01	101
September 15, 2025	10.15	10.15	10.15	10.15	10.15	1,100
September 12, 2025	10.14	10.15	10.15	10.15	9.89	2,500
September 11, 2025	10.15	10.15	10.15	10.15	10.15	0
September 10, 2025	10.15	10.15	10.15	10.15	10.15	0
September 09, 2025	10.15	10.15	10.15	10.15	10.15	0
September 08, 2025	10.15	10.15	10.15	10.15	10.15	0
September 05, 2025	10.15	10.15	10.15	10.15	10.15	0
September 04, 2025	10.1	10.15	10.15	10.15	10.1	700
September 03, 2025	9.75	9.75	9.75	9.75	9.75	0
September 02, 2025	9.75	9.75	9.75	9.75	9.75	0
August 29, 2025	9.75	9.75	9.75	9.75	9.75	100
August 28, 2025	10.2	10.2	10.2	10.2	10.2	0
August 27, 2025	10.2	10.2	10.2	10.2	10.2	0
August 26, 2025	10.2	10.2	10.2	10.2	10.2	0
August 25, 2025	10.2	10.2	10.2	10.2	10.2	0
August 22, 2025	10.2	10.2	10.2	10.2	10.2	0
August 21, 2025	10.2	10.2	10.2	10.2	10.2	0
August 20, 2025	10.2	10.2	10.2	10.2	10.2	0
August 19, 2025	10.2	10.2	10.2	10.2	10.2	0
August 18, 2025	10.2	10.2	10.2	10.2	10.2	0
August 15, 2025	10.2	10.2	10.2	10.2	10.2	0
August 14, 2025	10.2	10.2	10.2	10.2	10.2	0
August 13, 2025	10.2	10.2	10.2	10.2	10.2	0
August 12, 2025	10.2	10.2	10.2	10.2	10.2	0
August 11, 2025	9.9	10.2	10.2	10.2	9.9	496
August 08, 2025	10.2	10.2	10.2	10.2	10.2	0
August 07, 2025	10.2	10.2	10.2	10.2	10.2	202
August 06, 2025	10.33	10.33	10.33	10.33	10.33	112
August 05, 2025	11.05	11.05	11.05	11.05	11.05	0
August 01, 2025	11.05	11.05	11.05	11.05	11.05	0
July 31, 2025	11.05	11.05	11.05	11.05	11.05	0
July 30, 2025	10.97	11.05	11.05	11.05	10.97	1,100
July 29, 2025	10.14	10.14	10.14	10.14	10.14	0
July 28, 2025	10.14	10.14	10.14	10.14	10.14	0

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