Stingray Group Inc.
RAY-A.TOTSXCommunication Services
$16.96
+$0.09(+0.53%)
Market Cap$1.2B
P/E Ratio—
52W High$18
52W Low$7.35
Stingray Group Inc. (RAY-A.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ray-a.to · EOD price history · split-adj. · FMP · as of Mar 12, 2026
5-Year High5Y
$18.00
Feb 13, 2026
-5.8% from here
5-Year Low5Y
$4.10
Nov 9, 2022
+313.7% from low
IPO Priceadj.
$7.25
Jun 3, 2015
+133.9% since IPO
1 Year Ago
$8.52
Jun 9, 2025
+99.1% in 1Y
5 Years Ago
$7.05
Jun 8, 2021
+140.6% in 5Y
10 Years Ago
$7.45
Jun 8, 2016
+127.7% in 10Y
Historical Price Data · RAY-A.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | $15.06 | $15.11 | $14.75 | $14.75 | $14.75 | 76K | -2.06% |
| Mar 11, 2026 | $15.87 | $15.87 | $15.00 | $15.06 | $15.06 | 25K | -5.10% |
| Mar 10, 2026 | $15.00 | $15.25 | $15.00 | $15.06 | $15.06 | 18K | +0.40% |
| Mar 9, 2026 | $15.25 | $15.34 | $15.00 | $15.13 | $15.13 | 76K | -0.79% |
| Mar 6, 2026 | $15.60 | $15.75 | $15.25 | $15.49 | $15.49 | 36K | -0.71% |
| Mar 5, 2026 | $15.33 | $15.70 | $15.25 | $15.65 | $15.65 | 25K | +2.09% |
| Mar 4, 2026 | $15.90 | $15.90 | $15.25 | $15.54 | $15.54 | 34K | -2.26% |
| Mar 3, 2026 | $15.25 | $16.14 | $15.05 | $15.25 | $15.25 | 44K | +0.00% |
| Mar 2, 2026 | $14.88 | $16.07 | $14.88 | $15.92 | $15.92 | 67K | +6.99% |
| Feb 27, 2026 | $15.00 | $15.75 | $15.00 | $15.25 | $15.25 | 88K | +1.67% |
| Feb 26, 2026 | $15.58 | $15.89 | $15.25 | $15.54 | $15.54 | 45K | -0.26% |
| Feb 25, 2026 | $15.48 | $15.99 | $15.32 | $15.62 | $15.62 | 43K | +0.90% |
| Feb 24, 2026 | $15.49 | $15.60 | $14.94 | $15.25 | $15.25 | 60K | -1.55% |
| Feb 23, 2026 | $16.07 | $16.07 | $15.01 | $15.39 | $15.39 | 74K | -4.23% |
| Feb 20, 2026 | $15.58 | $16.20 | $15.58 | $16.01 | $16.01 | 67K | +2.76% |
| Feb 19, 2026 | $16.72 | $16.75 | $15.71 | $15.81 | $15.81 | 99K | -5.44% |
| Feb 18, 2026 | $17.10 | $17.34 | $16.46 | $16.75 | $16.75 | 34K | -2.05% |
| Feb 17, 2026 | $17.20 | $17.20 | $16.45 | $16.64 | $16.64 | 17K | -3.26% |
| Feb 13, 2026 | $18.00 | $18.00 | $16.99 | $16.99 | $16.99 | 10K | -5.61% |
| Feb 12, 2026 | $17.04 | $17.13 | $16.58 | $16.96 | $16.96 | 136K | -0.47% |
Showing 1–20 of 1,194 records
Annual Stock Price Performance · RAY-A.TO
Jan 1 → Dec 31 · 6 years2026+2.5%$14.39 → $14.75
+2.5%
2025+91.0%$7.56 → $14.44
+91.0%
2024+27.7%$5.91 → $7.55
+27.7%
2023+24.2%$4.88 → $6.06
+24.2%
2022-30.6%$7.02 → $4.87
-30.6%
2021-1.0%$7.05 → $6.98
-1.0%
Best Year2025 · +91.0%
Worst Year2022 · -30.6%
Positive Years4 / 6
Avg Annual Return+19.0%
6Y Total Return+109.2%
6Y CAGR~+13.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in RAY-A.TO?
If you invested $1,000 in RAY-A.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,277
Total Return+127.7%
CAGR~+8.6% / yr
Profit+$1,277
Based on Jun 8, 2016 · $7.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Stingray Group Inc. (RAY-A.TO) is classified under Communication Services and trades on TSX. The quote snapshot on this page shows a last price of $16.96. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
RAY-A.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
RAY-A.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV