UK markets open in 46 minutes
NIKKEI 225
38,952.70 +464.80 (+1.21%) HANG SENG
18,469.78 +390.17 (+2.16%) CRUDE OIL
76.81 -0.18 (-0.23%) GOLD FUTURES
2,338.70 -7.10 (-0.30%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,924.86 +741.23 (+1.39%)
Stingray Digital Group Inc. (RAY-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 31 May 2024 | 0.075 Dividend | |||||
| 30 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | 100 |
| 29 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | - |
| 28 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | - |
| 27 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | - |
| 24 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | - |
| 23 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | - |
| 22 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | - |
| 21 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | 100 |
| 17 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | - |
| 16 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 1,000 |
| 15 May 2024 | 7.40 | 7.45 | 7.06 | 7.06 | 6.98 | 6,500 |
| 14 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 700 |
| 13 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 10 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 09 May 2024 | 7.55 | 7.55 | 7.40 | 7.40 | 7.32 | 3,000 |
| 08 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 07 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 1,300 |
| 06 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 03 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 02 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 01 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 30 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 29 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 26 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 25 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 24 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 23 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 22 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 19 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 18 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 17 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 16 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| 15 Apr 2024 | 7.70 | 7.70 | 7.36 | 7.36 | 7.29 | 1,500 |
| 12 Apr 2024 | 8.00 | 8.00 | 7.70 | 7.70 | 7.62 | 1,400 |
| 11 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | 1,400 |
| 10 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 09 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 08 Apr 2024 | 7.87 | 8.00 | 7.87 | 8.00 | 7.91 | 400 |
| 05 Apr 2024 | 7.97 | 8.02 | 7.97 | 8.02 | 7.93 | 8,600 |
| 04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | - |
| 03 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | 200 |
| 02 Apr 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.72 | 600 |
| 01 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 300 |
| 28 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 300 |
| 27 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 26 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 1,400 |
| 25 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 500 |
| 22 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 100 |
| 21 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| 20 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| 19 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| 18 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| 15 Mar 2024 | 7.42 | 7.60 | 7.42 | 7.60 | 7.52 | 3,300 |
| 14 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.20 | - |
| 13 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.20 | - |
| 12 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.20 | - |
| 11 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.20 | - |
| 08 Mar 2024 | 7.27 | 7.28 | 7.27 | 7.28 | 7.20 | 1,000 |
| 07 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.19 | 100 |
| 06 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.18 | - |
| 05 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.18 | 500 |
| 04 Mar 2024 | 7.28 | 7.28 | 7.21 | 7.26 | 7.18 | 3,500 |
| 01 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 29 Feb 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 7.22 | 200 |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 7.44 | 7.45 | 7.36 | 7.45 | 7.30 | 700 |
| 26 Feb 2024 | 7.36 | 7.45 | 7.30 | 7.45 | 7.30 | 1,400 |
| 23 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| 22 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | 400 |
| 21 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | - |
| 20 Feb 2024 | 7.25 | 7.25 | 7.15 | 7.25 | 7.10 | 2,000 |
| 16 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | 4,200 |
| 15 Feb 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.10 | 500 |
| 14 Feb 2024 | 7.00 | 7.02 | 6.71 | 6.71 | 6.57 | 800 |
| 13 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | - |
| 12 Feb 2024 | 7.97 | 7.97 | 7.05 | 7.05 | 6.90 | 4,000 |
| 09 Feb 2024 | 7.36 | 7.36 | 7.01 | 7.01 | 6.87 | 8,300 |
| 08 Feb 2024 | 7.60 | 7.60 | 7.35 | 7.60 | 7.44 | 4,500 |
| 07 Feb 2024 | 6.99 | 7.20 | 6.99 | 7.20 | 7.05 | 700 |
| 06 Feb 2024 | 6.90 | 7.00 | 6.90 | 6.99 | 6.85 | 2,700 |
| 05 Feb 2024 | 6.73 | 6.87 | 6.73 | 6.87 | 6.73 | 200 |
| 02 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.67 | - |
| 01 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.67 | 1,000 |
| 31 Jan 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.73 | 3,000 |
| 30 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.75 | - |
| 29 Jan 2024 | 6.90 | 6.90 | 6.89 | 6.89 | 6.75 | 400 |
| 26 Jan 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.76 | 1,100 |
| 25 Jan 2024 | 6.78 | 6.78 | 6.51 | 6.51 | 6.38 | 4,200 |
| 24 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.64 | 1,500 |
| 23 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.37 | 200 |
| 22 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | - |
| 19 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | - |
| 18 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | 5,000 |
| 17 Jan 2024 | 6.30 | 6.45 | 6.30 | 6.31 | 6.18 | 1,600 |
| 16 Jan 2024 | 6.09 | 6.78 | 6.09 | 6.20 | 6.07 | 4,400 |
| 15 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| 12 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.