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, 2019 27.29 28.70 27.29 28.66 538,109 +1.52(+5.60%)
Oct 30, 2019 26.51 27.19 26.50 27.14 302,726 +0.72(+2.73%)
Oct 29, 2019 26.46 26.52 26.18 26.42 247,550 -0.06(-0.23%)
Oct 28, 2019 26.48 26.66 26.42 26.48 268,708 -0.03(-0.11%)
Oct 25, 2019 26.14 26.75 26.14 26.51 280,666 +0.00(+0.00%)
Oct 24, 2019 26.16 26.91 26.15 26.51 664,335 +0.48(+1.84%)
Oct 23, 2019 25.91 26.08 25.82 26.03 487,846 +0.16(+0.62%)
Oct 22, 2019 26.14 26.37 25.79 25.87 503,708 -0.03(-0.12%)
Oct 21, 2019 26.02 26.20 25.85 25.90 264,909 +0.00(+0.00%)
Oct 18, 2019 26.03 26.24 25.86 25.90 496,554 -0.21(-0.80%)
Oct 17, 2019 26.31 26.33 25.98 26.11 287,531 -0.19(-0.72%)
Oct 16, 2019 26.44 26.48 26.22 26.30 477,467 +0.02(+0.08%)
Oct 15, 2019 26.47 26.63 26.19 26.28 381,044 -0.20(-0.76%)
Oct 11, 2019 26.48 26.48 26.48 0 -0.05(-0.19%)
Oct 10, 2019 26.46 26.63 26.24 26.53 639,735 -0.01(-0.04%)
Oct 09, 2019 25.99 26.72 25.99 26.54 1,777,738 +0.55(+2.12%)
Oct 08, 2019 27.08 27.27 25.76 25.99 2,398,700 -1.42(-5.18%)
Oct 07, 2019 27.80 27.99 27.35 27.41 1,969,523 -0.45(-1.62%)
Oct 04, 2019 26.90 28.10 26.79 27.86 2,597,005 +0.83(+3.07%)
Oct 03, 2019 26.40 27.24 26.39 27.03 1,951,294 +0.54(+2.04%)
Oct 02, 2019 26.60 27.50 25.00 26.49 5,022,557 +6.24(+30.81%)
Oct 01, 2019 19.94 20.73 19.93 20.25 351,971 +0.42(+2.12%)
Sep 30, 2019 19.99 20.08 19.78 19.83 282,385 -0.13(-0.65%)
Sep 27, 2019 20.33 20.55 19.84 19.96 325,395 -0.35(-1.72%)
Sep 26, 2019 20.27 20.78 20.07 20.31 429,968 -0.01(-0.05%)
Sep 25, 2019 19.77 20.63 19.77 20.32 494,431 +0.45(+2.26%)
Sep 24, 2019 20.61 20.67 19.67 19.87 541,754 -0.73(-3.54%)
Sep 23, 2019 20.78 20.98 20.26 20.60 268,317 -0.37(-1.76%)
Sep 20, 2019 20.60 21.20 20.60 20.97 994,708 +0.42(+2.04%)
Sep 19, 2019 21.01 21.06 20.49 20.55 412,549 -0.39(-1.86%)
Sep 18, 2019 21.57 21.65 20.84 20.94 384,440 -0.61(-2.83%)
Sep 17, 2019 21.78 21.94 21.43 21.55 406,988 -0.29(-1.33%)
Sep 16, 2019 21.56 21.91 21.38 21.84 461,371 +0.36(+1.68%)
Sep 13, 2019 21.45 21.74 21.30 21.48 517,542 +0.00(+0.00%)
Sep 12, 2019 21.47 21.56 21.23 21.48 404,225 +0.03(+0.14%)
Sep 11, 2019 21.32 21.68 21.24 21.45 649,756 +0.04(+0.19%)
Sep 10, 2019 20.71 21.63 20.71 21.41 528,583 -0.25(-1.15%)
Sep 09, 2019 21.39 21.74 21.34 21.66 461,843 +0.19(+0.88%)
Sep 06, 2019 21.41 21.62 20.99 21.47 288,311 +0.03(+0.14%)
Sep 05, 2019 20.98 21.58 20.98 21.44 476,839 +0.58(+2.78%)
Sep 04, 2019 20.50 21.00 20.50 20.86 481,612 +0.38(+1.86%)
Sep 03, 2019 20.12 20.50 20.07 20.48 417,152 +0.25(+1.24%)
Aug 30, 2019 20.23 20.23 20.23 0 +0.07(+0.35%)
Aug 29, 2019 19.90 20.20 19.89 20.16 368,306 +0.47(+2.39%)
Aug 28, 2019 19.20 19.76 19.19 19.69 680,152 +0.41(+2.13%)
Aug 27, 2019 18.96 19.34 18.89 19.28 997,817 +0.43(+2.28%)
Aug 26, 2019 18.86 18.95 18.44 18.85 303,201 +0.16(+0.86%)
Aug 23, 2019 18.88 19.18 18.62 18.69 624,904 -0.28(-1.48%)
Aug 22, 2019 18.66 19.01 18.60 18.97 361,814 +0.33(+1.77%)
Aug 21, 2019 18.71 18.80 18.52 18.64 540,149 +0.02(+0.11%)
Aug 20, 2019 18.87 18.89 18.55 18.62 447,418 -0.25(-1.32%)
Aug 19, 2019 18.37 18.89 18.37 18.87 535,325 +0.39(+2.11%)
Aug 16, 2019 18.04 18.62 17.96 18.48 514,072 +0.57(+3.18%)
Aug 15, 2019 17.50 18.48 17.50 17.91 706,122 +0.29(+1.65%)
Aug 14, 2019 17.41 17.95 17.20 17.62 912,895 -0.11(-0.62%)
Aug 13, 2019 17.76 18.47 17.64 17.73 1,375,770 +0.57(+3.32%)
Aug 12, 2019 19.83 20.36 16.69 17.16 2,642,557 -3.96(-18.75%)
Aug 09, 2019 20.65 21.20 20.52 21.12 749,690 +0.54(+2.62%)
Aug 08, 2019 20.12 21.02 20.11 20.58 582,771 +0.51(+2.54%)
Aug 07, 2019 19.76 20.07 19.34 20.07 498,361 +0.15(+0.75%)
Aug 06, 2019 20.00 20.60 19.80 19.92 558,762 -0.34(-1.68%)
Aug 02, 2019 20.26 20.26 20.26 0 -0.18(-0.88%)
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.