TSX · RAY · stock

Stingray Group Inc. (RAY) stock price history

Every TSX trading session of Stingray Group Inc. from Jun 3, 2015 to Sep 28, 2026: 2,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RAY data, free keyYear by year table

RAY adjusted close, 2015 to 2026

RAYStingray Group Inc.
CA$15.50+51.0% over one year
201620182020202220242026
CA$17.27
All time high, 2026
CA$17.70
52 week high, CA$9.70 low
2,841
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

RAY key facts

  • Stingray Group Inc. (RAY) closed at CA$15.50 on Sep 28, 2026 on TSX.
  • RAY's all time high close is CA$17.27, set on Feb 10, 2026; its all time low close is CA$2.46 on Mar 26, 2020.
  • RAY's 52 week range is CA$9.70 to CA$17.70.
  • RAY returned +51.0% over the year to Sep 28, 2026 and +157.5% over five years.
  • Over ten years RAY returned +205%, +11.8% a year compounded.
  • RAY's deepest drawdown was -68.2% from Apr 30, 2018 to Mar 26, 2020.
  • DataCedar holds 2,841 daily sessions of RAY history from Jun 3, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RAY price chart, 2015 to 2026

RAY adjusted close, Jun 3, 2015 to Sep 28, 2026CA$2.64CA$7.21CA$11.79CA$16.36201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RAY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.2%
3 months+4.9%
6 months+11.3%
Year to date+9.4%
1 year+51.0%
3 years+243.0%
5 years+157.5%
10 years+205.3%
Since Jun 3, 2015+221.3%
Compound annual growth, 11.3 years+10.9%

RAY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$17.27 on Feb 10, 2026
All time low close
CA$2.46 on Mar 26, 2020
52 week high
CA$17.70 on Feb 13, 2026
52 week low
CA$9.70 on Oct 8, 2025
Deepest drawdown
-68.2% from Apr 30, 2018 to Mar 26, 2020, recovered Jul 31, 2024
Best single session
+17.3% on Nov 12, 2025
Worst single session
-12.4% on Aug 4, 2021
Volatility, 1 year annualised
41.0%
Sessions closing higher, 1 year
50%
Growth of 1 since 2015
3.2×
Best calendar year
2025, +97%
Worst calendar year
2018, -30%

RAY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 3, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$14.15CA$17.70CA$12.85CA$15.50+9.2%9.3M186
2025CA$7.21CA$15.06CA$6.85CA$14.20+97.2%9.3M251
2024CA$5.42CA$7.99CA$5.21CA$7.20+29.6%10M252
2023CA$4.23CA$5.64CA$3.80CA$5.55+31.5%6.6M250
2022CA$5.79CA$6.42CA$3.50CA$4.22-26.6%9.9M250
2021CA$5.17CA$6.70CA$5.14CA$5.75+10.4%15M251
2020CA$5.34CA$5.37CA$2.41CA$5.21-2.4%26.7M252
2019CA$4.85CA$5.82CA$4.04CA$5.34+10.1%18.5M251
2018CA$6.95CA$7.78CA$4.25CA$4.85-30.2%12.6M251
2017CA$6.09CA$7.00CA$4.98CA$6.95+16.4%7.9M250
2016CA$4.19CA$6.03CA$4.13CA$5.96+44.0%9.7M251
2015CA$5.06CA$5.71CA$4.03CA$4.14n/a23.9M146

RAY monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$15.500.0%
August 2026CA$15.50-1.4%
July 2026CA$15.71+5.7%
June 2026CA$14.87+6.0%
May 2026CA$14.02-3.6%
April 2026CA$14.55+2.0%
March 2026CA$14.27-5.4%
February 2026CA$15.08-2.0%
January 2026CA$15.38+8.3%
December 2025CA$14.20-3.5%
November 2025CA$14.72+28.1%
October 2025CA$11.49+12.9%

About the RAY data

Daily bars. 2,841 sessions from Jun 3, 2015 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • QEC Questerre Energy Corporation
  • QRC Queen's Road Capital Investment Ltd.
  • QSR Restaurant Brands International Inc.
  • QTRH Quarterhill Inc.
  • RBA RB Global, Inc.
  • RBN-UN Blue Ribbon Income Fund Ord
  • RBY Rubellite Energy Corp.
  • RCI-A Rogers Communications Inc.

Common questions

RAY share price history

Start with any symbol.

Start free