Stingray Group Inc.
RAY.TOTSXCommunication Services● Active
$14.50
$-0.20(-1.36%)
Market Cap$986513866
P/E Ratio—
52W High$18
52W Low$8.23
Stingray Group Inc.（RAY.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.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.00
Feb 13, 2026
-19.4% from here
5-Year Low5Y
$4.10
Nov 9, 2022
+253.7% from low
IPO Priceadj.
$7.25
Jun 3, 2015
+100.0% since IPO
1 Year Ago
$8.52
Jun 9, 2025
+70.2% in 1Y
5 Years Ago
$7.05
Jun 8, 2021
+105.7% in 5Y
10 Years Ago
$7.45
Jun 8, 2016
+94.6% in 10Y
Historical Price Data · RAY.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.50 | $14.62 | $14.50 | $14.50 | $14.50 | 2K | +0.00% |
| Jun 5, 2026 | $14.38 | $14.89 | $14.38 | $14.70 | $14.70 | 20K | +2.23% |
| Jun 4, 2026 | $14.22 | $14.60 | $14.22 | $14.36 | $14.36 | 15K | +0.98% |
| Jun 3, 2026 | $14.77 | $14.77 | $14.29 | $14.29 | $14.29 | 16K | -3.25% |
| Jun 2, 2026 | $14.40 | $14.60 | $14.11 | $14.55 | $14.55 | 21K | +1.04% |
| Jun 1, 2026 | $14.49 | $15.00 | $14.24 | $14.60 | $14.60 | 69K | +0.76% |
| May 29, 2026 | $14.42 | $14.42 | $14.10 | $14.10 | $14.10 | 8K | -2.22% |
| May 28, 2026 | $14.34 | $14.58 | $14.21 | $14.41 | $14.41 | 12K | +0.49% |
| May 27, 2026 | $13.96 | $14.36 | $13.96 | $14.10 | $14.10 | 24K | +1.00% |
| May 26, 2026 | $13.64 | $14.17 | $13.64 | $14.07 | $14.07 | 20K | +3.15% |
| May 25, 2026 | $13.50 | $13.99 | $13.50 | $13.78 | $13.78 | 12K | +2.07% |
| May 22, 2026 | $13.85 | $13.87 | $13.60 | $13.77 | $13.77 | 27K | -0.58% |
| May 21, 2026 | $14.00 | $14.00 | $13.65 | $13.85 | $13.85 | 30K | -1.07% |
| May 20, 2026 | $13.44 | $13.97 | $13.42 | $13.91 | $13.91 | 26K | +3.50% |
| May 19, 2026 | $13.50 | $13.70 | $13.00 | $13.27 | $13.27 | 68K | -1.70% |
| May 15, 2026 | $14.01 | $14.07 | $13.59 | $13.59 | $13.59 | 48K | -3.00% |
| May 14, 2026 | $14.16 | $14.64 | $14.11 | $14.11 | $14.11 | 26K | -0.35% |
| May 13, 2026 | $13.90 | $14.57 | $13.79 | $14.16 | $14.16 | 26K | +1.87% |
| May 12, 2026 | $14.71 | $14.73 | $14.01 | $14.01 | $14.01 | 37K | -4.76% |
| May 11, 2026 | $14.71 | $14.80 | $14.36 | $14.65 | $14.65 | 20K | -0.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RAY.TO
Jan 1 → Dec 31 · 6 years2026+0.8%$14.39 → $14.50
+0.8%
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+18.7%
6Y Total Return+105.7%
6Y CAGR~+12.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in RAY.TO?
If you invested $1,000 in RAY.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,946
Total Return+94.6%
CAGR~+6.9% / yr
Profit+$946
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.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 $14.50。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.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.TO 历史股价FMP 日线复权 OHLCV