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 (%)
Jan 31, 2019 23.19 23.83 23.06 23.79 557,056 +0.64(+2.76%)
Jan 30, 2019 23.38 23.46 22.43 23.15 505,306 -0.22(-0.94%)
Jan 29, 2019 23.83 24.05 23.35 23.37 449,524 -0.35(-1.48%)
Jan 28, 2019 23.63 24.36 23.51 23.72 298,772 -0.10(-0.42%)
Jan 25, 2019 23.88 24.15 23.42 23.82 323,041 +0.10(+0.42%)
Jan 24, 2019 23.28 23.90 23.21 23.72 409,876 +0.35(+1.50%)
Jan 23, 2019 24.06 24.09 22.93 23.37 463,411 -0.67(-2.79%)
Jan 22, 2019 23.98 24.28 23.29 24.04 448,228 -0.06(-0.25%)
Jan 21, 2019 23.90 24.21 23.64 24.10 87,331 +0.31(+1.30%)
Jan 18, 2019 23.97 24.51 23.64 23.79 556,614 -0.05(-0.21%)
Jan 17, 2019 23.35 23.96 23.35 23.84 487,507 +0.33(+1.40%)
Jan 16, 2019 22.81 23.89 22.81 23.51 437,826 +0.70(+3.07%)
Jan 15, 2019 23.51 23.51 22.17 22.81 869,980 -0.97(-4.08%)
Jan 14, 2019 24.45 25.06 23.75 23.78 570,475 -1.22(-4.88%)
Jan 11, 2019 24.71 25.03 24.24 25.00 557,491 +0.12(+0.48%)
Jan 10, 2019 24.91 25.15 24.30 24.88 476,784 -0.18(-0.72%)
Jan 09, 2019 23.80 25.29 23.62 25.06 568,350 +1.40(+5.92%)
Jan 08, 2019 23.85 24.01 23.09 23.66 593,696 -0.09(-0.38%)
Jan 07, 2019 23.08 23.80 22.50 23.75 531,359 +0.92(+4.03%)
Jan 04, 2019 22.68 23.26 22.59 22.83 503,554 +0.46(+2.06%)
Jan 03, 2019 22.69 22.69 21.84 22.37 385,190 -0.45(-1.97%)
Jan 02, 2019 22.27 23.21 21.83 22.82 532,660 +0.28(+1.24%)
Dec 31, 2018 22.54 22.54 22.54 0 +0.26(+1.17%)
Dec 28, 2018 22.78 22.78 21.91 22.28 469,779 -0.40(-1.76%)
Dec 27, 2018 22.24 22.75 21.71 22.68 523,020 +1.18(+5.49%)
Dec 24, 2018 21.50 21.50 21.50 0 -0.84(-3.76%)
Dec 21, 2018 20.92 23.99 20.68 22.34 2,028,618 +1.51(+7.25%)
Dec 20, 2018 20.93 21.38 20.44 20.83 818,714 -0.11(-0.53%)
Dec 19, 2018 21.48 22.14 20.85 20.94 674,415 -0.44(-2.06%)
Dec 18, 2018 22.00 22.38 21.33 21.38 2,009,863 -0.53(-2.42%)
Dec 17, 2018 21.76 22.40 21.34 21.91 776,354 +0.13(+0.60%)
Dec 14, 2018 21.73 22.38 21.56 21.78 1,056,333 -0.15(-0.68%)
Dec 13, 2018 22.90 23.00 21.88 21.93 704,974 -0.79(-3.48%)
Dec 12, 2018 23.47 23.83 22.65 22.72 884,923 -0.38(-1.65%)
Dec 11, 2018 23.57 24.02 23.05 23.10 1,088,428 -0.15(-0.65%)
Dec 10, 2018 23.92 24.07 23.05 23.25 616,321 -0.52(-2.19%)
Dec 07, 2018 24.77 24.99 23.72 23.77 802,967 -0.94(-3.80%)
Dec 06, 2018 25.75 25.90 24.27 24.71 1,115,759 -1.39(-5.33%)
Dec 05, 2018 25.04 26.90 25.04 26.10 405,411 +0.96(+3.82%)
Dec 04, 2018 25.89 25.95 24.52 25.14 1,446,659 -0.91(-3.49%)
Dec 03, 2018 27.02 27.02 25.79 26.05 1,205,863 +0.01(+0.04%)
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%)
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.