Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Variable Sv (TSX: RAY-B )

7.460 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.670 6.670 6.670 6.670 1,385 +0.00(+0.00%)
Oct 28, 2021 6.670 6.670 6.670 6.670 200 -0.05(-0.74%)
Oct 27, 2021 6.700 6.720 6.670 6.720 800 +0.02(+0.30%)
Oct 26, 2021 6.700 6.700 10,800 -0.20(-2.90%)
Oct 25, 2021 6.900 6.900 6.900 6.900 500 -0.01(-0.14%)
Oct 22, 2021 6.910 6.910 6.910 6.910 2,000 -0.19(-2.68%)
Oct 21, 2021 7.100 7.100 7.100 7.100 1,500 -0.29(-3.92%)
Oct 18, 2021 7.390 7.390 7.390 0 +0.19(+2.64%)
Oct 12, 2021 7.200 7.200 7.200 0 +0.10(+1.41%)
Oct 08, 2021 7.100 7.100 7.100 0 -0.01(-0.14%)
Oct 05, 2021 7.110 7.110 7.110 0 -0.09(-1.25%)
Oct 04, 2021 7.100 7.200 7.100 7.200 1,300 -0.20(-2.70%)
Sep 30, 2021 7.400 7.400 7.400 0 +0.14(+1.93%)
Sep 29, 2021 7.260 7.260 7.260 7.260 360 +0.09(+1.26%)
Sep 28, 2021 7.170 7.170 7.170 7.170 925 -0.23(-3.11%)
Sep 27, 2021 7.400 7.400 7.400 7.400 200 +0.00(+0.00%)
Sep 23, 2021 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 16, 2021 7.400 7.400 7.400 0 +0.08(+1.09%)
Sep 15, 2021 7.320 7.320 7.320 7.320 304 +0.00(+0.00%)
Sep 14, 2021 7.330 7.330 7.310 7.320 600 +0.32(+4.57%)
Sep 13, 2021 7.250 7.250 7.000 7.000 800 -0.21(-2.91%)
Sep 10, 2021 7.210 7.210 7.210 7.210 400 +0.02(+0.28%)
Sep 07, 2021 7.190 7.190 7.190 0 -0.42(-5.52%)
Sep 02, 2021 7.610 7.610 7.610 0 -0.04(-0.52%)
Aug 31, 2021 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 30, 2021 7.700 7.750 7.650 7.650 7,800 -0.05(-0.65%)
Aug 27, 2021 7.700 7.700 7.700 7.700 120 -0.07(-0.90%)
Aug 26, 2021 7.770 7.770 7.770 7.770 800 +0.32(+4.30%)
Aug 23, 2021 7.450 7.450 7.450 0 +0.15(+2.05%)
Aug 19, 2021 7.300 7.300 7.300 0 -0.43(-5.56%)
Aug 18, 2021 7.390 7.730 6.960 7.730 5,385 +0.23(+3.07%)
Aug 17, 2021 7.500 7.500 7.500 7.500 200 +0.40(+5.63%)
Aug 16, 2021 7.250 7.250 7.100 7.100 840 -0.20(-2.74%)
Aug 12, 2021 7.300 7.300 7.300 0 +0.00(+0.00%)
Aug 11, 2021 7.350 7.350 7.300 7.300 2,425 -0.25(-3.31%)
Aug 09, 2021 7.550 7.550 7.550 0 +0.05(+0.67%)
Aug 05, 2021 7.500 7.500 7.500 0 +0.55(+7.91%)
Aug 04, 2021 7.570 7.570 6.950 6.950 17,990 -1.04(-13.02%)
Jul 30, 2021 7.990 7.990 7.990 60 +0.09(+1.14%)
Jul 29, 2021 7.770 7.900 7.710 7.900 1,700 +0.15(+1.94%)
Jul 28, 2021 7.750 7.750 7.750 7.750 100 -0.10(-1.27%)
Jul 27, 2021 7.850 7.850 7.850 7.850 300 +0.05(+0.64%)
Jul 26, 2021 7.800 7.800 7.800 7.800 500 -0.05(-0.64%)
Jul 23, 2021 7.850 7.850 7.850 7.850 150 +0.00(+0.00%)
Jul 22, 2021 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Jul 19, 2021 7.850 7.850 7.850 0 +0.05(+0.64%)
Jul 16, 2021 7.800 7.800 7.800 7.800 108 +0.10(+1.30%)
Jul 15, 2021 7.700 7.700 7.700 7.700 500 -0.30(-3.75%)
Jul 13, 2021 8.000 8.000 8.000 0 -0.19(-2.32%)
Jul 12, 2021 8.200 8.200 7.510 8.190 2,300 -0.01(-0.12%)
Jul 09, 2021 8.200 8.200 8.200 8.200 1,080 +0.20(+2.50%)
Jul 08, 2021 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Jul 07, 2021 8.100 8.100 8.000 8.000 2,200 -0.20(-2.44%)
Jul 06, 2021 8.210 8.210 8.200 8.200 1,600 +0.02(+0.24%)
Jul 05, 2021 8.180 8.180 8.180 8.180 100 +0.08(+0.99%)
Jun 30, 2021 8.100 8.100 8.100 53 +0.71(+9.61%)
Jun 29, 2021 7.850 8.130 7.390 7.390 4,755 -0.51(-6.46%)
Jun 28, 2021 7.850 7.900 7.850 7.900 4,365 -0.05(-0.63%)
Jun 25, 2021 7.970 7.970 7.290 7.950 2,300 -0.02(-0.25%)
Jun 22, 2021 7.970 7.970 7.970 0 +0.37(+4.87%)
Jun 21, 2021 7.350 7.610 7.350 7.600 3,000 +0.35(+4.83%)
Jun 18, 2021 7.250 7.250 7.250 7.250 1,000 +0.00(+0.00%)
Jun 17, 2021 7.250 7.250 7.250 7.250 200 -0.09(-1.23%)
Jun 15, 2021 7.340 7.340 7.340 0 +0.07(+0.96%)
Jun 14, 2021 7.250 7.300 7.200 7.270 3,735 +0.02(+0.28%)
Jun 11, 2021 7.250 7.250 7.250 7.250 400 +0.24(+3.42%)
Jun 10, 2021 7.010 7.010 7.010 7.010 500 +0.00(+0.00%)
Jun 08, 2021 7.010 7.010 7.010 0 -0.25(-3.44%)
Jun 07, 2021 7.260 7.260 7.260 7.260 200 +0.26(+3.71%)
Jun 04, 2021 7.000 7.000 7.000 7.000 100 -0.15(-2.10%)
Jun 03, 2021 7.000 7.310 7.000 7.150 2,350 +0.10(+1.42%)
May 27, 2021 7.050 7.050 7.050 0 -0.34(-4.60%)
May 26, 2021 7.000 7.390 7.000 7.390 1,500 +0.00(+0.00%)
May 25, 2021 7.390 7.390 7.390 7.390 100 +0.25(+3.50%)
May 20, 2021 7.140 7.140 7.140 0 +0.32(+4.69%)
May 18, 2021 6.820 6.820 6.820 0 -0.28(-3.94%)
May 13, 2021 7.100 7.100 7.100 0 -0.05(-0.70%)
May 12, 2021 7.110 7.150 7.100 7.150 4,600 +0.05(+0.70%)
May 11, 2021 7.140 7.150 7.100 7.100 1,050 -0.02(-0.28%)
May 10, 2021 7.200 7.200 7.120 7.120 4,700 -0.08(-1.11%)
May 06, 2021 7.200 7.200 7.200 0 -0.06(-0.83%)
May 05, 2021 7.260 7.260 7.260 7.260 500 -0.01(-0.14%)
May 04, 2021 7.270 7.270 7.270 7.270 100 +0.02(+0.28%)
May 03, 2021 7.310 7.310 7.240 7.250 3,300 -0.01(-0.14%)
Apr 30, 2021 7.210 7.930 7.210 7.260 3,100 -0.54(-6.92%)
Apr 29, 2021 7.800 7.800 7.800 7.800 132 +0.30(+4.00%)
Apr 27, 2021 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 21, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 20, 2021 7.520 7.700 7.520 7.700 1,000 -0.10(-1.28%)
Apr 19, 2021 7.800 7.800 7.800 7.800 1,600 +0.29(+3.86%)
Apr 16, 2021 7.510 7.510 7.510 7.510 1,000 +0.00(+0.00%)
Apr 15, 2021 7.510 7.510 7.400 7.510 3,000 +0.01(+0.13%)
Apr 14, 2021 7.510 7.510 7.500 7.500 540 +0.10(+1.35%)
Apr 13, 2021 7.400 7.400 7.400 7.400 100 -0.03(-0.40%)
Apr 12, 2021 7.300 7.430 7.300 7.430 1,000 +0.13(+1.78%)
Apr 09, 2021 7.300 7.300 7.300 7.300 900 +0.00(+0.00%)
Apr 08, 2021 7.490 7.490 6.820 7.300 2,000 -0.20(-2.67%)
Apr 05, 2021 7.500 7.500 7.500 0 +0.40(+5.63%)
Apr 01, 2021 7.100 7.100 7.100 0 -0.10(-1.39%)
Mar 29, 2021 7.200 7.200 7.200 0 -0.08(-1.10%)
Mar 26, 2021 7.280 7.280 7.280 7.280 100 +0.09(+1.25%)
Mar 25, 2021 7.050 7.200 7.050 7.190 500 +0.50(+7.47%)
Mar 24, 2021 7.360 7.360 6.690 6.690 500 -0.40(-5.64%)
Mar 23, 2021 7.100 7.100 7.090 7.090 400 -0.01(-0.14%)
Mar 22, 2021 7.100 7.100 7.100 7.100 400 -0.26(-3.53%)
Mar 19, 2021 7.360 7.360 7.360 7.360 100 +0.26(+3.66%)
Mar 18, 2021 6.530 7.100 6.530 7.100 395 -0.10(-1.39%)
Mar 17, 2021 7.460 7.460 7.150 7.200 794 -0.05(-0.69%)
Mar 16, 2021 7.200 7.250 6.540 7.250 5,000 +0.04(+0.55%)
Mar 15, 2021 7.210 7.210 7.210 7.210 203 +0.46(+6.81%)
Mar 12, 2021 6.750 6.750 6.750 6.750 150 -0.02(-0.30%)
Mar 11, 2021 6.770 6.770 6.770 6.770 1,000 +0.22(+3.36%)
Mar 08, 2021 6.550 6.550 6.550 0 -0.06(-0.91%)
Mar 05, 2021 6.520 6.700 6.520 6.610 4,000 -0.12(-1.78%)
Mar 04, 2021 6.760 6.800 6.730 6.730 3,550 -0.17(-2.46%)
Mar 03, 2021 6.990 6.990 6.880 6.900 1,216 -0.10(-1.43%)
Mar 02, 2021 7.000 7.000 7.000 7.000 2,000 +0.05(+0.72%)
Mar 01, 2021 6.960 7.450 6.950 6.950 2,400 +0.20(+2.96%)
Feb 26, 2021 6.750 6.750 6.750 6.750 400 -0.26(-3.71%)
Feb 25, 2021 7.010 7.010 6.770 7.010 1,200 -0.19(-2.64%)
Feb 24, 2021 7.090 7.200 7.090 7.200 1,494 +0.27(+3.90%)
Feb 23, 2021 7.000 7.010 6.910 6.930 3,640 -0.07(-1.00%)
Feb 22, 2021 7.010 7.010 7.000 7.000 500 -0.05(-0.71%)
Feb 19, 2021 7.050 7.060 7.050 7.050 1,300 -0.01(-0.14%)
Feb 18, 2021 7.110 7.110 7.060 7.060 400 -0.14(-1.94%)
Feb 17, 2021 7.150 7.960 7.050 7.200 3,125 +0.00(+0.00%)
Feb 16, 2021 7.200 7.200 7.200 7.200 200 -0.05(-0.69%)
Feb 12, 2021 7.250 7.250 7.250 0 -0.12(-1.63%)
Feb 11, 2021 7.750 7.750 7.150 7.370 5,612 +0.07(+0.96%)
Feb 10, 2021 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Feb 09, 2021 7.200 7.310 7.200 7.300 2,760 +0.05(+0.69%)
Feb 08, 2021 7.500 7.500 7.250 7.250 4,300 -0.07(-0.96%)
Feb 05, 2021 7.350 7.960 7.300 7.320 3,080 -0.09(-1.21%)
Feb 04, 2021 7.980 7.980 7.250 7.410 4,272 -0.59(-7.37%)
Feb 03, 2021 8.000 8.000 7.990 8.000 3,300 +0.04(+0.50%)
Feb 02, 2021 7.740 7.960 7.740 7.960 600 +0.05(+0.63%)
Jan 29, 2021 7.910 7.910 7.910 0 -0.05(-0.63%)
Jan 28, 2021 7.960 7.960 7.960 7.960 500 +0.43(+5.71%)
Jan 27, 2021 7.630 7.630 7.530 7.530 1,800 -0.28(-3.59%)
Jan 26, 2021 7.550 7.810 7.550 7.810 655 +0.27(+3.58%)
Jan 25, 2021 7.790 7.960 7.540 7.540 1,430 -0.07(-0.92%)
Jan 22, 2021 7.960 8.090 7.240 7.610 2,725 +0.31(+4.25%)
Jan 21, 2021 7.480 7.500 7.150 7.300 2,300 +0.09(+1.25%)
Jan 20, 2021 7.210 7.210 7.210 7.210 500 +0.21(+3.00%)
Jan 19, 2021 7.200 7.200 7.000 7.000 2,705 -0.20(-2.78%)
Jan 18, 2021 7.200 7.200 7.200 7.200 2,555 +0.04(+0.56%)
Jan 15, 2021 7.000 7.160 7.000 7.160 650 +0.15(+2.14%)
Jan 14, 2021 7.010 7.010 7.010 7.010 300 +0.00(+0.00%)
Jan 13, 2021 7.010 7.010 7.010 7.010 200 +0.01(+0.14%)
Jan 12, 2021 6.800 7.000 6.800 7.000 400 +0.20(+2.94%)
Jan 11, 2021 6.540 6.800 6.540 6.800 2,310 +0.13(+1.95%)
Jan 08, 2021 7.060 7.060 6.600 6.670 500 -0.25(-3.61%)
Jan 07, 2021 6.900 6.920 6.900 6.920 700 +0.00(+0.00%)
Jan 06, 2021 6.920 6.920 6.920 6.920 100 -0.08(-1.14%)
Jan 05, 2021 6.750 7.000 6.750 7.000 8,440 +0.31(+4.63%)
Jan 04, 2021 6.550 6.690 6.520 6.690 1,950 +0.10(+1.52%)
Dec 31, 2020 6.590 6.590 6.590 0 -0.04(-0.60%)
Dec 29, 2020 6.630 6.630 6.630 0 +0.36(+5.74%)
Dec 24, 2020 6.270 6.270 6.270 0 +0.02(+0.32%)
Dec 23, 2020 6.340 6.340 6.250 6.250 3,500 -0.09(-1.42%)
Dec 22, 2020 6.230 6.340 6.230 6.340 700 -0.08(-1.25%)
Dec 21, 2020 6.230 6.420 6.230 6.420 2,850 +0.13(+2.07%)
Dec 18, 2020 6.310 6.350 6.290 6.290 1,100 -0.11(-1.72%)
Dec 17, 2020 6.450 6.450 6.320 6.400 1,700 -0.01(-0.16%)
Dec 16, 2020 6.500 6.500 6.410 6.410 800 -0.10(-1.54%)
Dec 15, 2020 6.400 6.510 6.400 6.510 527 +0.13(+2.04%)
Dec 14, 2020 6.410 6.440 6.380 6.380 700 +0.01(+0.16%)
Dec 11, 2020 6.380 6.380 6.370 6.370 300 +0.12(+1.92%)
Dec 10, 2020 6.250 6.250 6.250 6.250 100 -0.04(-0.64%)
Dec 09, 2020 6.350 6.350 6.250 6.290 764 -0.15(-2.33%)
Dec 08, 2020 6.300 6.440 6.300 6.440 2,200 -0.06(-0.92%)
Dec 07, 2020 6.300 6.500 6.300 6.500 3,575 +0.11(+1.72%)
Dec 04, 2020 6.500 6.500 6.390 6.390 1,500 -0.11(-1.69%)
Dec 03, 2020 6.480 6.570 6.420 6.500 2,900 +0.07(+1.09%)
Dec 02, 2020 6.390 6.490 6.280 6.430 2,600 +0.12(+1.90%)
Dec 01, 2020 6.500 6.510 6.310 6.310 2,550 -0.22(-3.37%)
Nov 30, 2020 6.700 6.700 6.530 6.530 4,778 -0.21(-3.12%)
Nov 27, 2020 6.740 6.740 6.740 6.740 100 +0.04(+0.60%)
Nov 26, 2020 6.690 6.700 6.690 6.700 900 +0.09(+1.36%)
Nov 25, 2020 6.610 6.610 6.610 6.610 2,700 +0.01(+0.15%)
Nov 24, 2020 6.580 6.600 6.550 6.600 1,000 +0.10(+1.54%)
Nov 23, 2020 6.600 6.600 6.500 6.500 1,600 -0.07(-1.07%)
Nov 20, 2020 6.440 6.570 6.440 6.570 4,000 +0.14(+2.18%)
Nov 19, 2020 6.410 6.440 6.410 6.430 1,275 +0.01(+0.16%)
Nov 18, 2020 6.520 6.520 6.380 6.420 2,000 +0.07(+1.10%)
Nov 17, 2020 6.470 6.470 6.350 6.350 3,200 -0.10(-1.55%)
Nov 16, 2020 6.600 6.600 6.420 6.450 4,500 +0.00(+0.00%)
Nov 13, 2020 6.510 6.510 6.450 6.450 3,100 +0.12(+1.90%)
Nov 12, 2020 6.010 6.330 6.010 6.330 8,000 -0.05(-0.78%)
Nov 11, 2020 6.530 6.530 6.380 6.380 1,655 -0.04(-0.62%)
Nov 10, 2020 6.400 6.420 6.270 6.420 6,900 +0.16(+2.56%)
Nov 09, 2020 6.120 6.500 6.120 6.260 18,838 +0.43(+7.38%)
Nov 06, 2020 5.800 5.830 5.800 5.830 800 -0.11(-1.85%)
Nov 05, 2020 5.840 5.940 5.840 5.940 600 +0.01(+0.17%)
Nov 04, 2020 5.850 6.000 5.850 5.930 4,700 +0.08(+1.37%)
Nov 03, 2020 5.870 5.870 5.850 5.850 800 +0.05(+0.86%)
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.