Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Stars Group Inc (TSX: TSGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.79 26.82 25.54 26.04 10,548,935 +0.35(+1.36%)
Nov 29, 2018 25.68 26.14 25.55 25.69 894,941 +0.08(+0.31%)
Nov 28, 2018 25.58 25.90 25.12 25.61 703,849 +0.18(+0.71%)
Nov 27, 2018 25.38 26.45 25.28 25.43 1,224,766 +0.08(+0.32%)
Nov 26, 2018 26.24 26.24 24.76 25.35 1,565,745 -0.09(-0.35%)
Nov 23, 2018 24.98 25.44 24.57 25.44 928,916 +0.43(+1.72%)
Nov 22, 2018 24.24 25.50 24.04 25.01 641,211 +0.77(+3.18%)
Nov 21, 2018 22.61 24.72 22.61 24.24 2,049,806 +1.70(+7.54%)
Nov 20, 2018 22.68 22.68 21.97 22.54 1,699,919 -0.25(-1.10%)
Nov 19, 2018 23.30 23.76 22.64 22.79 1,306,380 -0.54(-2.31%)
Nov 16, 2018 22.59 23.38 22.47 23.33 975,649 +0.67(+2.96%)
Nov 15, 2018 22.50 22.84 22.03 22.66 1,035,054 +0.23(+1.03%)
Nov 14, 2018 21.73 22.65 21.63 22.43 1,269,979 +0.77(+3.55%)
Nov 13, 2018 22.18 22.38 21.56 21.66 924,361 -0.50(-2.26%)
Nov 12, 2018 22.89 22.93 21.98 22.16 1,089,157 -0.71(-3.10%)
Nov 09, 2018 23.78 23.78 22.55 22.87 1,156,650 -1.12(-4.67%)
Nov 08, 2018 23.72 24.54 23.16 23.99 860,403 +0.35(+1.48%)
Nov 07, 2018 26.41 26.50 23.09 23.64 1,750,103 -2.52(-9.63%)
Nov 06, 2018 26.33 26.67 25.86 26.16 612,037 -0.23(-0.87%)
Nov 05, 2018 27.62 27.64 26.18 26.39 858,536 -1.24(-4.49%)
Nov 02, 2018 28.76 28.76 27.55 27.63 549,072 -0.91(-3.19%)
Nov 01, 2018 27.66 28.67 27.48 28.54 465,981 +1.16(+4.24%)
Oct 31, 2018 26.78 27.50 26.71 27.38 580,331 +0.85(+3.20%)
Oct 30, 2018 25.80 26.57 25.56 26.53 612,150 +0.48(+1.84%)
Oct 29, 2018 27.49 27.90 25.56 26.05 794,502 -0.90(-3.34%)
Oct 26, 2018 27.20 27.42 26.23 26.95 814,989 -0.62(-2.25%)
Oct 25, 2018 27.41 27.82 27.29 27.57 559,502 +0.33(+1.21%)
Oct 24, 2018 28.25 28.38 26.99 27.24 1,026,400 -1.06(-3.75%)
Oct 23, 2018 28.84 28.86 27.73 28.30 880,070 -1.10(-3.74%)
Oct 22, 2018 30.65 30.81 29.37 29.40 695,590 -1.12(-3.67%)
Oct 19, 2018 31.04 31.36 30.40 30.52 695,477 -0.37(-1.20%)
Oct 18, 2018 31.55 31.71 30.76 30.89 565,195 -0.63(-2.00%)
Oct 17, 2018 31.25 31.52 30.59 31.52 513,208 +0.26(+0.83%)
Oct 16, 2018 31.00 31.51 30.79 31.26 825,783 +0.43(+1.39%)
Oct 15, 2018 30.50 31.02 30.26 30.83 490,364 +0.32(+1.05%)
Oct 12, 2018 30.06 30.95 29.97 30.51 615,797 +0.57(+1.90%)
Oct 11, 2018 29.01 30.09 28.78 29.94 1,156,633 +0.96(+3.31%)
Oct 10, 2018 29.49 29.64 28.88 28.98 1,195,631 -0.61(-2.06%)
Oct 09, 2018 29.49 29.76 29.17 29.59 486,116 -0.08(-0.27%)
Oct 05, 2018 29.67 29.67 29.67 0 -0.63(-2.08%)
Oct 04, 2018 31.12 31.40 30.26 30.30 577,354 -0.94(-3.01%)
Oct 03, 2018 31.16 31.57 30.98 31.24 339,254 +0.23(+0.74%)
Oct 02, 2018 31.34 31.60 30.92 31.01 545,725 -0.42(-1.34%)
Oct 01, 2018 32.35 32.35 31.04 31.43 652,460 -0.65(-2.03%)
Sep 28, 2018 33.50 33.50 32.02 32.08 642,510 -1.42(-4.24%)
Sep 27, 2018 32.64 33.74 32.63 33.50 1,074,991 +1.07(+3.30%)
Sep 26, 2018 32.61 32.86 32.35 32.43 419,008 -0.20(-0.61%)
Sep 25, 2018 32.31 33.23 32.00 32.63 614,189 +0.31(+0.96%)
Sep 24, 2018 32.43 32.58 31.63 32.32 930,308 -0.22(-0.68%)
Sep 21, 2018 33.39 33.58 32.15 32.54 1,372,745 -0.68(-2.05%)
Sep 20, 2018 31.97 33.37 31.55 33.22 1,328,500 +1.43(+4.50%)
Sep 19, 2018 32.02 32.25 31.39 31.79 829,976 +0.00(+0.00%)
Sep 18, 2018 32.63 32.63 31.13 31.79 739,044 -0.59(-1.82%)
Sep 17, 2018 32.94 33.78 32.21 32.38 1,025,931 -0.31(-0.95%)
Sep 14, 2018 30.56 32.99 30.56 32.69 1,136,304 +2.19(+7.18%)
Sep 13, 2018 30.95 31.07 30.32 30.50 489,371 -0.34(-1.10%)
Sep 12, 2018 31.44 31.56 30.76 30.84 584,337 -0.60(-1.91%)
Sep 11, 2018 31.73 32.07 31.04 31.44 948,669 -0.28(-0.88%)
Sep 10, 2018 32.25 32.51 31.72 31.72 1,226,838 -0.39(-1.21%)
Sep 07, 2018 31.90 32.75 31.45 32.11 809,570 +0.14(+0.44%)
Sep 06, 2018 32.99 33.18 31.75 31.97 995,146 -0.98(-2.97%)
Sep 05, 2018 33.45 33.76 31.85 32.95 1,812,600 -1.04(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.