Stingray Digital Group Inc Sv (TSX: RAY-A )

7.110 CAD +0.150 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.900 7.200 6.900 7.110 70,426 +0.15(+2.16%)
Feb 25, 2021 7.120 7.140 6.900 6.960 84,618 -0.17(-2.38%)
Feb 24, 2021 6.920 7.210 6.920 7.130 82,200 +0.20(+2.89%)
Feb 23, 2021 7.010 7.020 6.800 6.930 113,506 -0.17(-2.39%)
Feb 22, 2021 7.090 7.170 7.050 7.100 50,456 +0.01(+0.14%)
Feb 19, 2021 7.130 7.160 7.040 7.090 88,218 -0.09(-1.25%)
Feb 18, 2021 7.160 7.230 7.060 7.180 34,504 +0.01(+0.14%)
Feb 17, 2021 7.200 7.250 7.120 7.170 56,586 -0.04(-0.55%)
Feb 16, 2021 7.460 7.470 7.160 7.210 76,616 -0.15(-2.04%)
Feb 12, 2021 7.360 7.360 7.360 0 +0.01(+0.14%)
Feb 11, 2021 7.530 7.560 7.280 7.350 84,252 -0.07(-0.94%)
Feb 10, 2021 7.300 7.440 7.250 7.420 74,601 +0.14(+1.92%)
Feb 09, 2021 7.400 7.470 7.260 7.280 75,406 -0.16(-2.15%)
Feb 08, 2021 7.460 7.480 7.300 7.440 113,429 +0.07(+0.95%)
Feb 05, 2021 7.410 7.510 7.260 7.370 133,760 -0.09(-1.21%)
Feb 04, 2021 8.030 8.030 7.180 7.460 249,289 -0.58(-7.21%)
Feb 03, 2021 7.890 8.050 7.840 8.040 195,529 +0.18(+2.29%)
Feb 02, 2021 7.630 7.900 7.630 7.860 82,302 +0.09(+1.16%)
Feb 01, 2021 7.640 7.880 7.470 7.770 68,124 +0.33(+4.44%)
Jan 29, 2021 7.600 7.650 7.390 7.440 61,279 -0.15(-1.98%)
Jan 28, 2021 7.550 7.750 7.550 7.590 44,398 -0.09(-1.17%)
Jan 27, 2021 7.910 7.930 7.540 7.680 107,850 -0.27(-3.40%)
Jan 26, 2021 7.900 7.980 7.650 7.950 128,672 +0.23(+2.98%)
Jan 25, 2021 7.750 7.760 7.500 7.720 110,236 +0.06(+0.78%)
Jan 22, 2021 7.670 7.730 7.550 7.660 66,154 +0.07(+0.92%)
Jan 21, 2021 7.330 7.670 7.330 7.590 109,736 +0.28(+3.83%)
Jan 20, 2021 7.240 7.390 7.190 7.310 103,202 +0.21(+2.96%)
Jan 19, 2021 7.280 7.290 7.020 7.100 85,628 -0.17(-2.34%)
Jan 18, 2021 6.990 7.270 6.990 7.270 52,530 +0.28(+4.01%)
Jan 15, 2021 6.950 7.050 6.950 6.990 30,385 +0.02(+0.29%)
Jan 14, 2021 7.000 7.030 6.890 6.970 62,875 -0.06(-0.85%)
Jan 13, 2021 6.990 7.080 6.940 7.030 58,952 +0.08(+1.15%)
Jan 12, 2021 6.690 7.040 6.690 6.950 61,245 +0.16(+2.36%)
Jan 11, 2021 6.800 6.880 6.750 6.790 51,277 -0.03(-0.44%)
Jan 08, 2021 6.820 6.870 6.630 6.820 86,578 +0.00(+0.00%)
Jan 07, 2021 6.810 6.940 6.810 6.820 57,855 +0.01(+0.15%)
Jan 06, 2021 7.060 7.060 6.800 6.810 77,214 -0.19(-2.71%)
Jan 05, 2021 6.750 7.050 6.750 7.000 128,294 +0.27(+4.01%)
Jan 04, 2021 6.540 6.740 6.500 6.730 77,113 +0.14(+2.12%)
Dec 31, 2020 6.590 6.590 6.590 0 -0.08(-1.20%)
Dec 30, 2020 6.610 6.700 6.570 6.670 49,893 +0.01(+0.15%)
Dec 29, 2020 6.470 6.720 6.400 6.660 148,080 +0.29(+4.55%)
Dec 24, 2020 6.370 6.370 6.370 0 +0.10(+1.59%)
Dec 23, 2020 6.400 6.420 6.230 6.270 56,399 -0.13(-2.03%)
Dec 22, 2020 6.390 6.400 6.290 6.400 51,069 +0.07(+1.11%)
Dec 21, 2020 6.390 6.420 6.270 6.330 112,685 +0.12(+1.93%)
Dec 18, 2020 6.460 6.460 6.200 6.210 133,583 -0.21(-3.27%)
Dec 17, 2020 6.640 6.640 6.360 6.420 62,767 -0.09(-1.38%)
Dec 16, 2020 6.500 6.590 6.430 6.510 23,100 -0.02(-0.31%)
Dec 15, 2020 6.370 6.590 6.360 6.530 75,266 +0.12(+1.87%)
Dec 14, 2020 6.450 6.550 6.370 6.410 94,803 +0.01(+0.16%)
Dec 11, 2020 6.400 6.430 6.350 6.400 57,477 +0.06(+0.95%)
Dec 10, 2020 6.240 6.480 6.240 6.340 84,085 +0.05(+0.79%)
Dec 09, 2020 6.310 6.400 6.220 6.290 77,925 -0.04(-0.63%)
Dec 08, 2020 6.410 6.460 6.310 6.330 66,829 -0.07(-1.09%)
Dec 07, 2020 6.450 6.600 6.380 6.400 63,874 -0.05(-0.78%)
Dec 04, 2020 6.550 6.550 6.340 6.450 91,402 -0.09(-1.38%)
Dec 03, 2020 6.530 6.590 6.410 6.540 42,976 +0.01(+0.15%)
Dec 02, 2020 6.350 6.600 6.350 6.530 55,447 +0.23(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.