Stingray Group Inc. RAY-B.TO
16.62 CAD 0.00 (+0.00%)
As ofFeb 11, 2026, 11:44 AM EST
16.50 Day range 16.62
6.95 52-week range 17.50
- YTD
- +14.62%
- 1 year
- +97.86%
RAY-B.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 0.00 | 0.00% | 300 |
| Feb 11, 2026 | 16.50 | 16.62 | 16.50 | 16.62 | -0.78 | -4.48% | 300 |
| Feb 10, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | +0.15 | +0.87% | 10,300 |
| Feb 9, 2026 | 17.17 | 17.30 | 17.17 | 17.25 | +0.25 | +1.47% | 20,000 |
| Feb 6, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | -0.50 | -2.86% | 20,100 |
| Feb 5, 2026 | 16.90 | 17.50 | 16.90 | 17.50 | +1.50 | +9.38% | 400 |
| Feb 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 10 |
| Feb 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | +0.45 | +2.89% | 212 |
| Jan 30, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | -0.20 | -1.27% | 102 |
| Jan 29, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 7 |
| Jan 28, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 7 |
| Jan 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 0 |
| Jan 26, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 2,102 |
| Jan 23, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | +0.03 | +0.19% | 2,102 |
| Jan 22, 2026 | 15.00 | 15.72 | 15.00 | 15.72 | +2.07 | +15.16% | 1,000 |
| Jan 21, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | -1.35 | -9.00% | 300 |
| Jan 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Jan 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 1,701 |
| Jan 16, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | +1.38 | +10.13% | 1,301 |
| Jan 15, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 0.00 | 0.00% | 391 |
| Jan 14, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 0.00 | 0.00% | 0 |
| Jan 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | -0.88 | -6.07% | 400 |
| Jan 12, 2026 | 14.51 | 14.51 | 14.50 | 14.50 | -0.49 | -3.27% | 1,200 |
| Jan 9, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 0.00 | 0.00% | 134 |
| Jan 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | +0.65 | +4.53% | 134 |
| Jan 7, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 0.00 | 0.00% | 0 |
| Jan 6, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 0.00 | 0.00% | 0 |
| Jan 5, 2026 | 14.21 | 14.36 | 14.21 | 14.34 | -0.16 | -1.10% | 1,502 |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 |
| Dec 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 |
| Dec 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 15 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | +0.60 | +4.32% | 5,105 |
| Dec 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 0 |
| Dec 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 0 |
| Dec 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | -0.09 | -0.64% | 117 |
| Dec 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | -0.15 | -1.06% | 600 |
| Dec 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 0.00 | 0.00% | 0 |
| Dec 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 0.00 | 0.00% | 0 |
| Dec 16, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 0.00 | 0.00% | 711 |
| Dec 15, 2025 | 14.00 | 14.14 | 14.00 | 14.14 | +0.14 | +1.00% | 711 |
| Dec 12, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | +0.40 | +2.94% | 201 |
| Dec 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00% | 0 |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00% | 0 |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00% | 424 |
| Dec 8, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | -0.23 | -1.66% | 508 |
| Dec 5, 2025 | 13.78 | 13.83 | 13.78 | 13.83 | -0.12 | -0.86% | 200 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.91 | 13.95 | -0.30 | -2.11% | 1,300 |
| Dec 3, 2025 | 14.60 | 14.85 | 14.25 | 14.25 | -0.83 | -5.50% | 1,608 |
| Dec 2, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 |
| Dec 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | +0.33 | +2.24% | 400 |
| Nov 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Nov 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 3,426 |
| Nov 26, 2025 | 15.50 | 15.50 | 14.63 | 14.75 | -0.25 | -1.67% | 3,426 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 700 |
| Nov 24, 2025 | 16.50 | 16.50 | 15.00 | 15.00 | 0.00 | 0.00% | 2,100 |
| Nov 21, 2025 | 15.49 | 15.49 | 14.80 | 15.00 | -0.47 | -3.04% | 906 |
| Nov 20, 2025 | 14.98 | 15.47 | 14.85 | 15.47 | +1.47 | +10.50% | 5,229 |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.67 | 14.00 | -0.77 | -5.21% | 1,144 |
| Nov 17, 2025 | 13.55 | 14.77 | 13.55 | 14.77 | +1.27 | +9.41% | 811 |
| Nov 14, 2025 | 13.46 | 13.50 | 13.40 | 13.50 | 0.00 | 0.00% | 1,800 |
| Nov 13, 2025 | 13.50 | 13.96 | 13.50 | 13.50 | +0.60 | +4.65% | 5,200 |
| Nov 12, 2025 | 14.50 | 14.50 | 12.90 | 12.90 | +1.72 | +15.38% | 5,400 |
64 days, newest first. Daily bars as drawn on the RAY-B.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.