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 (%)
Oct 31, 2017 26.02 26.21 25.82 25.97 1,319,822 -0.04(-0.15%)
Oct 30, 2017 25.54 26.03 25.47 26.01 720,904 +0.46(+1.80%)
Oct 27, 2017 25.53 25.86 25.47 25.55 1,084,686 +0.00(+0.00%)
Oct 26, 2017 25.65 25.74 25.43 25.55 496,037 +0.10(+0.39%)
Oct 25, 2017 25.46 25.48 25.31 25.45 196,587 +0.00(+0.00%)
Oct 24, 2017 25.59 25.72 25.41 25.45 399,257 -0.05(-0.20%)
Oct 23, 2017 25.32 25.62 25.29 25.50 194,424 +0.21(+0.83%)
Oct 20, 2017 25.38 25.48 25.23 25.29 431,580 +0.00(+0.00%)
Oct 19, 2017 25.47 25.50 24.90 25.29 360,372 -0.26(-1.02%)
Oct 18, 2017 25.86 25.50 25.55 173,591 -0.11(-0.43%)
Oct 17, 2017 25.50 25.71 25.38 25.66 240,792 +0.16(+0.63%)
Oct 16, 2017 25.73 25.94 25.40 25.50 247,212 -0.17(-0.66%)
Oct 13, 2017 25.29 25.85 25.24 25.67 365,535 +0.39(+1.54%)
Oct 12, 2017 25.43 25.44 25.20 25.28 167,853 -0.16(-0.63%)
Oct 11, 2017 25.50 25.61 25.26 25.44 187,458 +0.01(+0.04%)
Oct 10, 2017 25.62 25.75 25.12 25.43 286,997 -0.08(-0.31%)
Oct 06, 2017 25.50 25.73 25.35 25.51 359,419 -0.09(-0.35%)
Oct 05, 2017 25.35 25.66 25.30 25.60 365,805 +0.25(+0.99%)
Oct 04, 2017 25.43 25.49 25.03 25.35 4,308,679 -0.11(-0.43%)
Oct 03, 2017 25.45 25.78 25.31 25.46 383,717 +0.01(+0.04%)
Oct 02, 2017 25.56 25.57 24.97 25.45 437,717 -0.05(-0.20%)
Sep 29, 2017 25.00 25.56 24.96 25.50 680,451 +0.57(+2.29%)
Sep 28, 2017 24.82 25.12 24.61 24.93 388,952 +0.02(+0.08%)
Sep 27, 2017 24.39 25.00 24.19 24.91 465,442 +0.42(+1.71%)
Sep 26, 2017 24.65 24.90 24.36 24.49 382,549 -0.08(-0.33%)
Sep 25, 2017 24.64 24.89 24.48 24.57 728,694 -0.05(-0.20%)
Sep 22, 2017 24.62 25.02 24.52 24.62 631,247 +0.04(+0.16%)
Sep 21, 2017 24.90 25.05 24.36 24.58 865,138 -0.32(-1.29%)
Sep 20, 2017 24.09 25.06 24.04 24.90 777,329 +0.89(+3.71%)
Sep 19, 2017 23.76 24.43 23.76 24.01 775,876 +0.22(+0.92%)
Sep 18, 2017 23.46 23.83 23.29 23.79 832,142 +0.39(+1.67%)
Sep 15, 2017 22.10 23.66 22.00 23.40 1,286,477 +2.09(+9.81%)
Sep 14, 2017 21.09 21.33 21.07 21.31 236,367 +0.25(+1.19%)
Sep 13, 2017 20.80 21.16 20.53 21.06 448,265 +0.28(+1.35%)
Sep 12, 2017 20.39 20.86 20.36 20.78 290,414 +0.44(+2.16%)
Sep 11, 2017 20.28 20.57 20.24 20.34 236,810 +0.12(+0.59%)
Sep 08, 2017 20.25 20.33 20.06 20.22 243,112 -0.08(-0.39%)
Sep 07, 2017 20.12 20.42 20.06 20.30 324,188 +0.20(+1.00%)
Sep 06, 2017 20.02 20.35 19.89 20.10 723,257 +0.12(+0.60%)
Sep 05, 2017 20.43 20.48 19.56 19.98 445,295 -0.44(-2.15%)
Sep 01, 2017 20.54 20.69 20.13 20.42 1,046,874 -0.12(-0.58%)
Aug 31, 2017 21.40 21.67 20.34 20.54 1,068,821 -0.90(-4.20%)
Aug 30, 2017 21.88 21.94 21.40 21.44 1,812,116 -0.40(-1.83%)
Aug 29, 2017 21.70 21.93 21.64 21.84 129,970 +0.05(+0.23%)
Aug 28, 2017 22.09 22.09 21.71 21.79 163,089 -0.28(-1.27%)
Aug 25, 2017 22.11 22.38 22.05 22.07 115,608 -0.01(-0.05%)
Aug 24, 2017 22.18 22.57 22.00 22.08 133,878 -0.15(-0.67%)
Aug 23, 2017 22.58 22.63 22.23 22.23 125,546 -0.33(-1.46%)
Aug 22, 2017 22.78 22.86 22.56 22.56 85,770 -0.19(-0.84%)
Aug 21, 2017 22.77 22.82 22.61 22.75 143,419 -0.07(-0.31%)
Aug 18, 2017 23.38 23.43 22.75 22.82 177,083 -0.58(-2.48%)
Aug 17, 2017 23.70 23.76 23.30 23.40 124,100 -0.30(-1.27%)
Aug 16, 2017 23.80 24.01 23.65 23.70 187,999 -0.09(-0.38%)
Aug 15, 2017 24.01 24.23 23.77 23.79 236,768 -0.24(-1.00%)
Aug 14, 2017 23.61 24.27 23.55 24.03 359,505 +0.32(+1.35%)
Aug 11, 2017 23.70 23.94 23.43 23.71 399,373 +0.09(+0.38%)
Aug 10, 2017 23.95 23.96 23.17 23.62 453,162 -0.37(-1.54%)
Aug 09, 2017 22.93 24.39 22.50 23.99 852,869 +1.38(+6.10%)
Aug 08, 2017 22.43 22.75 22.38 22.61 201,761 +0.24(+1.07%)
Aug 04, 2017 22.46 22.50 22.30 22.37 116,362 +0.08(+0.36%)
Aug 03, 2017 22.67 22.69 22.17 22.29 207,926 -0.27(-1.20%)
Aug 02, 2017 22.79 22.96 22.48 22.56 317,718 -0.27(-1.18%)
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.