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 (%)
Dec 31, 2019 33.89 33.89 33.89 0 -0.06(-0.18%)
Dec 30, 2019 33.68 34.02 33.61 33.95 137,304 +0.22(+0.65%)
Dec 27, 2019 33.23 33.75 33.23 33.73 124,483 +0.43(+1.29%)
Dec 24, 2019 33.30 33.30 33.30 0 -0.02(-0.06%)
Dec 23, 2019 33.47 33.47 32.97 33.32 138,212 -0.01(-0.03%)
Dec 20, 2019 32.90 33.50 32.90 33.33 621,599 +0.29(+0.88%)
Dec 19, 2019 32.41 33.04 32.41 33.04 191,993 +0.53(+1.63%)
Dec 18, 2019 31.43 32.85 31.36 32.51 524,624 +0.44(+1.37%)
Dec 17, 2019 32.66 32.75 31.80 32.07 350,335 -0.72(-2.20%)
Dec 16, 2019 33.00 33.00 32.69 32.79 303,601 +0.03(+0.09%)
Dec 13, 2019 32.50 32.92 32.36 32.76 493,967 +0.56(+1.74%)
Dec 12, 2019 32.28 32.60 32.20 32.20 286,761 +0.19(+0.59%)
Dec 11, 2019 31.88 32.03 31.70 32.01 215,404 +0.00(+0.00%)
Dec 10, 2019 31.44 32.01 31.44 32.01 167,458 +0.26(+0.82%)
Dec 09, 2019 31.84 31.93 31.70 31.75 114,261 -0.23(-0.72%)
Dec 06, 2019 31.91 32.14 31.91 31.98 187,129 +0.11(+0.35%)
Dec 05, 2019 31.67 32.00 31.67 31.87 168,390 -0.02(-0.06%)
Dec 04, 2019 32.25 32.25 31.79 31.89 323,799 -0.39(-1.21%)
Dec 03, 2019 32.27 32.46 32.11 32.28 257,320 -0.20(-0.62%)
Dec 02, 2019 31.82 32.70 31.82 32.48 283,295 +0.65(+2.04%)
Nov 29, 2019 32.00 32.28 31.79 31.83 254,657 -0.34(-1.06%)
Nov 28, 2019 31.76 32.17 31.76 32.17 42,154 -0.07(-0.22%)
Nov 27, 2019 31.16 32.29 31.16 32.24 345,191 +0.46(+1.45%)
Nov 26, 2019 31.74 31.84 31.54 31.78 417,111 +0.05(+0.16%)
Nov 25, 2019 31.34 31.78 31.34 31.73 246,593 +0.16(+0.51%)
Nov 22, 2019 30.91 31.60 30.91 31.57 171,109 +0.75(+2.43%)
Nov 21, 2019 30.48 30.84 30.38 30.82 146,192 +0.33(+1.08%)
Nov 20, 2019 30.22 30.51 30.22 30.49 282,653 +0.16(+0.53%)
Nov 19, 2019 30.12 30.47 30.12 30.33 228,809 +0.11(+0.36%)
Nov 18, 2019 29.51 30.24 29.51 30.22 437,966 +0.45(+1.51%)
Nov 15, 2019 29.01 29.85 29.01 29.77 287,765 +0.78(+2.69%)
Nov 14, 2019 28.77 29.01 28.73 28.99 272,799 +0.10(+0.35%)
Nov 13, 2019 28.54 29.02 28.54 28.89 325,372 +0.04(+0.14%)
Nov 12, 2019 28.72 28.86 28.60 28.85 483,696 +0.07(+0.24%)
Nov 11, 2019 28.65 28.78 28.40 28.78 304,117 -0.02(-0.07%)
Nov 08, 2019 28.03 28.82 28.03 28.80 419,837 -0.10(-0.35%)
Nov 07, 2019 28.63 29.18 28.41 28.90 420,082 +0.57(+2.01%)
Nov 06, 2019 28.18 28.44 28.09 28.33 236,592 -0.04(-0.14%)
Nov 05, 2019 27.67 28.53 27.67 28.37 253,051 +0.08(+0.28%)
Nov 04, 2019 28.58 28.58 27.99 28.29 333,375 -0.82(-2.82%)
Nov 01, 2019 28.76 29.29 28.76 29.11 411,614 +0.45(+1.57%)
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%)
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.