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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ray-a.to · 日线历史（复权）· FMP · 截至 2026年3月12日
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
$364.46+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.55+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$587.68+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.75+0.00%
Mkt Cap $348.5B
T-Mobile US, Inc.
TMUS
$178.41+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.38+0.00%
Mkt Cap $189.5B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.64+0.00%
Mkt Cap $126.7B
Spotify Technology S.A.
SPOT
$503.31+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.
关于价格历史与 OHLCV 数据
Stingray Group Inc.（RAY-A.TO）所属板块为 Communication Services，主要交易场所为 TSX。本页行情快照中的最近价为 $16.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RAY-A.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RAY-A.TO 历史股价FMP 日线复权 OHLCV