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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
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%)
Nov 02, 2020 5.730 5.800 5.730 5.800 1,300 +0.05(+0.87%)
Oct 30, 2020 5.640 5.800 5.600 5.750 6,527 +0.10(+1.77%)
Oct 29, 2020 5.460 5.650 5.460 5.650 900 +0.25(+4.63%)
Oct 28, 2020 5.390 5.410 5.390 5.400 9,200 +0.09(+1.69%)
Oct 27, 2020 5.410 5.420 5.310 5.310 4,300 -0.13(-2.39%)
Oct 26, 2020 5.500 5.500 5.440 5.440 2,700 -0.16(-2.86%)
Oct 23, 2020 5.570 5.600 5.570 5.600 2,100 +0.00(+0.00%)
Oct 19, 2020 5.600 5.600 5.600 0 -0.05(-0.88%)
Oct 16, 2020 5.830 5.880 5.650 5.650 3,850 -0.28(-4.72%)
Oct 15, 2020 5.780 5.930 5.780 5.930 1,069 -0.07(-1.17%)
Oct 14, 2020 5.990 6.000 5.990 6.000 611 +0.05(+0.84%)
Oct 13, 2020 5.900 5.990 5.840 5.950 3,406 -0.01(-0.17%)
Oct 09, 2020 5.960 5.960 5.960 0 +0.04(+0.68%)
Oct 08, 2020 5.900 5.920 5.860 5.920 1,800 +0.23(+4.04%)
Oct 07, 2020 5.700 5.700 5.690 5.690 2,600 +0.09(+1.61%)
Oct 06, 2020 5.770 5.770 5.600 5.600 5,700 -0.15(-2.61%)
Oct 05, 2020 5.900 6.250 5.710 5.750 3,900 -0.32(-5.27%)
Oct 02, 2020 6.310 6.310 6.070 6.070 7,150 -0.15(-2.41%)
Oct 01, 2020 5.960 6.410 5.950 6.220 11,133 +0.33(+5.60%)
Sep 30, 2020 5.600 5.960 5.590 5.890 14,200 +0.54(+10.09%)
Sep 29, 2020 5.350 5.350 5.350 5.350 1,000 -0.15(-2.73%)
Sep 28, 2020 5.650 5.690 5.500 5.500 1,200 -0.06(-1.08%)
Sep 25, 2020 5.510 5.560 5.510 5.560 300 +0.12(+2.21%)
Sep 24, 2020 5.440 5.440 5.440 5.440 200 +0.09(+1.68%)
Sep 23, 2020 5.410 5.410 5.350 5.350 3,000 +0.01(+0.19%)
Sep 21, 2020 5.340 5.340 5.340 0 -0.05(-0.93%)
Sep 18, 2020 5.460 5.460 5.330 5.390 1,120 +0.12(+2.28%)
Sep 17, 2020 4.990 5.270 4.990 5.270 3,300 +0.07(+1.35%)
Sep 16, 2020 5.150 5.240 5.150 5.200 6,102 +0.16(+3.17%)
Sep 15, 2020 5.040 5.040 5.040 3 +0.00(+0.00%)
Sep 14, 2020 5.000 5.040 4.950 5.040 2,400 +0.03(+0.60%)
Sep 10, 2020 5.010 5.010 5.010 0 -0.10(-1.96%)
Sep 09, 2020 5.150 5.150 5.110 5.110 200 -0.10(-1.92%)
Sep 08, 2020 5.160 5.210 5.140 5.210 1,831 +0.09(+1.76%)
Sep 04, 2020 5.120 5.120 5.120 0 -0.38(-6.91%)
Sep 02, 2020 5.500 5.500 5.500 0 -0.04(-0.72%)
Sep 01, 2020 5.100 5.540 5.100 5.540 4,220 +0.24(+4.53%)
Aug 31, 2020 5.240 5.300 5.240 5.300 300 +0.01(+0.19%)
Aug 28, 2020 5.260 5.290 5.170 5.290 3,000 -0.11(-2.04%)
Aug 27, 2020 5.690 5.690 5.400 5.400 1,900 -0.25(-4.42%)
Aug 26, 2020 5.700 5.700 5.640 5.650 3,800 -0.05(-0.88%)
Aug 24, 2020 5.700 5.700 5.700 0 +0.21(+3.83%)
Aug 21, 2020 5.500 5.600 5.490 5.490 6,300 -0.02(-0.36%)
Aug 20, 2020 5.520 5.520 5.510 5.510 1,040 -0.12(-2.13%)
Aug 19, 2020 5.640 5.640 5.630 5.630 2,100 -0.01(-0.18%)
Aug 18, 2020 5.790 5.790 5.640 5.640 5,700 -0.05(-0.88%)
Aug 17, 2020 5.700 5.740 5.690 5.690 6,400 +0.01(+0.18%)
Aug 14, 2020 5.780 5.780 5.640 5.680 6,200 +0.04(+0.71%)
Aug 13, 2020 5.450 5.640 5.450 5.640 12,950 +0.41(+7.84%)
Aug 12, 2020 5.200 5.230 5.040 5.230 6,400 +0.02(+0.38%)
Aug 11, 2020 5.210 5.210 5.160 5.210 988 +0.11(+2.16%)
Aug 10, 2020 5.290 5.290 5.050 5.100 4,379 +0.07(+1.39%)
Aug 07, 2020 5.000 5.030 4.930 5.030 3,000 +0.05(+1.00%)
Aug 06, 2020 5.290 5.290 4.910 4.980 3,200 -0.07(-1.39%)
Aug 05, 2020 5.150 5.150 4.980 5.050 6,450 +0.00(+0.00%)
Aug 04, 2020 5.110 5.110 5.050 5.050 630 +0.21(+4.34%)
Jul 31, 2020 4.840 4.840 4.840 0 -0.05(-1.02%)
Jul 29, 2020 4.890 4.890 4.890 0 +0.00(+0.00%)
Jul 27, 2020 4.890 4.890 4.890 0 +0.04(+0.82%)
Jul 24, 2020 4.870 4.870 4.840 4.850 4,220 -0.15(-3.00%)
Jul 23, 2020 5.000 5.000 5.000 5.000 700 +0.00(+0.00%)
Jul 22, 2020 5.060 5.060 5.000 5.000 2,400 -0.09(-1.77%)
Jul 21, 2020 5.090 5.090 4.980 5.090 2,500 +0.00(+0.00%)
Jul 20, 2020 5.030 5.190 5.030 5.090 2,100 -0.03(-0.59%)
Jul 17, 2020 5.200 5.200 5.120 5.120 5,761 +0.01(+0.20%)
Jul 16, 2020 5.200 5.200 5.050 5.110 1,852 -0.25(-4.66%)
Jul 15, 2020 5.360 5.360 5.360 5.360 100 -0.04(-0.74%)
Jul 13, 2020 5.400 5.400 5.400 0 -0.05(-0.92%)
Jul 10, 2020 5.440 5.450 5.440 5.450 200 +0.15(+2.83%)
Jul 09, 2020 5.300 5.310 5.290 5.300 2,800 +0.16(+3.11%)
Jul 08, 2020 5.220 5.220 5.140 5.140 300 -0.24(-4.46%)
Jul 07, 2020 5.430 5.600 5.380 5.380 2,200 -0.05(-0.92%)
Jul 06, 2020 5.510 5.510 5.430 5.430 6,100 -0.04(-0.73%)
Jul 03, 2020 5.450 5.470 5.450 5.470 500 +0.02(+0.37%)
Jul 02, 2020 5.350 5.610 5.350 5.450 5,000 +0.26(+5.01%)
Jun 30, 2020 5.190 5.190 5.190 0 +0.00(+0.00%)
Jun 29, 2020 5.190 5.190 5.190 5.190 1,000 -0.11(-2.08%)
Jun 26, 2020 5.220 5.300 5.190 5.300 7,300 -0.04(-0.75%)
Jun 24, 2020 5.340 5.340 5.340 0 +0.06(+1.14%)
Jun 23, 2020 5.350 5.430 5.280 5.280 700 -0.07(-1.31%)
Jun 19, 2020 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 18, 2020 5.340 5.350 5.340 5.350 600 +0.14(+2.69%)
Jun 17, 2020 5.210 5.210 5.210 5.210 120 -0.10(-1.88%)
Jun 16, 2020 5.550 5.550 5.050 5.310 2,300 +0.01(+0.19%)
Jun 15, 2020 5.190 5.300 5.190 5.300 200 -0.10(-1.85%)
Jun 12, 2020 5.250 5.730 5.250 5.400 1,500 +0.25(+4.85%)
Jun 11, 2020 5.110 5.150 5.110 5.150 3,300 -0.27(-4.98%)
Jun 10, 2020 5.670 6.000 5.420 5.420 9,550 -0.18(-3.21%)
Jun 09, 2020 5.570 5.610 5.440 5.600 18,200 +0.03(+0.54%)
Jun 08, 2020 5.150 5.650 5.000 5.570 50,400 +0.62(+12.53%)
Jun 05, 2020 4.830 4.950 4.770 4.950 4,500 +0.25(+5.32%)
Jun 04, 2020 4.500 4.700 4.500 4.700 8,300 +0.35(+8.05%)
Jun 03, 2020 4.350 4.350 4.350 4.350 1,180 +0.01(+0.23%)
Jun 02, 2020 4.340 4.340 4.340 4.340 150 +0.01(+0.23%)
Jun 01, 2020 4.330 4.330 4.330 4.330 181 +0.04(+0.93%)
May 29, 2020 4.310 4.310 4.290 4.290 600 -0.06(-1.38%)
May 28, 2020 4.340 4.350 4.340 4.350 600 +0.01(+0.23%)
May 27, 2020 4.340 4.340 4.340 4.340 100 +0.00(+0.00%)
May 26, 2020 4.120 4.340 4.120 4.340 300 -0.06(-1.36%)
May 25, 2020 4.400 4.400 4.400 4.400 362 -0.02(-0.45%)
May 20, 2020 4.420 4.420 4.420 0 +0.05(+1.14%)
May 19, 2020 4.370 4.370 4.370 4.370 100 +0.29(+7.11%)
May 15, 2020 4.080 4.080 4.080 0 +0.28(+7.37%)
May 14, 2020 3.800 3.800 3.800 3.800 200 -0.16(-4.04%)
May 13, 2020 4.020 4.020 3.910 3.960 3,540 -0.21(-5.04%)
May 12, 2020 4.030 4.170 4.030 4.170 821 +0.12(+2.96%)
May 11, 2020 4.050 4.050 4.050 4.050 1,100 -0.24(-5.59%)
May 08, 2020 4.300 4.300 4.290 4.290 430 -0.01(-0.23%)
May 07, 2020 4.280 4.300 4.240 4.300 2,614 +0.02(+0.47%)
May 06, 2020 4.280 4.280 4.280 4.280 200 +0.13(+3.13%)
May 04, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
May 01, 2020 4.210 4.210 4.200 4.200 838 -0.10(-2.33%)
Apr 30, 2020 4.290 4.300 4.290 4.300 1,019 -0.08(-1.83%)
Apr 29, 2020 4.350 4.380 4.350 4.380 1,300 +0.11(+2.58%)
Apr 28, 2020 4.330 4.450 4.270 4.270 2,100 +0.12(+2.89%)
Apr 27, 2020 4.190 4.200 4.150 4.150 2,900 +0.11(+2.72%)
Apr 24, 2020 4.200 4.200 4.040 4.040 4,729 -0.16(-3.81%)
Apr 23, 2020 4.330 4.330 4.200 4.200 6,934 -0.14(-3.23%)
Apr 22, 2020 4.360 4.360 4.300 4.340 1,932 +0.04(+0.93%)
Apr 21, 2020 4.500 4.500 4.300 4.300 8,690 -0.48(-10.04%)
Apr 20, 2020 4.600 4.780 4.600 4.780 2,000 -0.02(-0.42%)
Apr 17, 2020 4.800 4.800 4.800 4.800 869 +0.17(+3.67%)
Apr 16, 2020 4.720 4.880 4.600 4.630 2,300 -0.20(-4.14%)
Apr 15, 2020 5.000 5.000 4.830 4.830 1,071 -0.17(-3.40%)
Apr 14, 2020 5.010 5.230 5.000 5.000 2,949 +0.20(+4.17%)
Apr 13, 2020 5.010 5.010 4.790 4.800 8,759 -0.15(-3.03%)
Apr 09, 2020 4.950 4.950 4.950 0 +0.13(+2.70%)
Apr 08, 2020 4.400 5.030 4.400 4.820 27,525 +0.36(+8.07%)
Apr 07, 2020 4.330 4.610 4.330 4.460 3,200 +0.29(+6.95%)
Apr 06, 2020 4.200 4.200 4.020 4.170 2,300 +0.12(+2.96%)
Apr 03, 2020 4.000 4.050 3.920 4.050 1,605 +0.05(+1.25%)
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.