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 29, 2017 29.25 29.25 29.25 0 -0.06(-0.20%)
Dec 28, 2017 29.61 29.76 29.10 29.31 220,635 -0.21(-0.71%)
Dec 27, 2017 29.55 29.59 29.25 29.52 150,404 -0.21(-0.71%)
Dec 22, 2017 29.97 30.42 29.71 29.73 157,654 -0.27(-0.90%)
Dec 21, 2017 29.91 30.11 29.73 30.00 221,386 +0.14(+0.47%)
Dec 20, 2017 30.29 30.29 29.73 29.86 281,961 -0.42(-1.39%)
Dec 19, 2017 30.13 30.70 30.13 30.28 199,009 +0.19(+0.63%)
Dec 18, 2017 29.78 30.12 29.70 30.09 355,926 +0.36(+1.21%)
Dec 15, 2017 29.70 29.97 29.67 29.73 275,379 +0.03(+0.10%)
Dec 14, 2017 29.99 30.18 29.55 29.70 260,285 -0.24(-0.80%)
Dec 13, 2017 30.33 30.50 29.90 29.94 291,562 -0.56(-1.84%)
Dec 12, 2017 30.52 30.59 30.29 30.50 315,337 -0.03(-0.10%)
Dec 11, 2017 30.62 30.72 30.44 30.53 170,059 -0.12(-0.39%)
Dec 08, 2017 30.68 30.72 30.43 30.65 316,696 +0.06(+0.20%)
Dec 07, 2017 30.61 30.74 30.40 30.59 429,116 -0.01(-0.03%)
Dec 06, 2017 30.33 30.70 30.18 30.60 612,740 +0.31(+1.02%)
Dec 05, 2017 30.02 30.36 29.84 30.29 447,983 +0.28(+0.93%)
Dec 04, 2017 29.91 30.07 29.36 30.01 665,633 +0.37(+1.25%)
Dec 01, 2017 29.54 29.72 29.06 29.64 1,776,394 +0.06(+0.20%)
Nov 30, 2017 28.73 29.60 28.66 29.58 669,371 +0.88(+3.07%)
Nov 29, 2017 28.55 28.95 28.25 28.70 273,681 +0.13(+0.46%)
Nov 28, 2017 28.34 28.75 28.31 28.57 205,101 +0.24(+0.85%)
Nov 27, 2017 28.99 29.14 28.21 28.33 286,552 -0.24(-0.84%)
Nov 24, 2017 28.46 28.75 28.35 28.57 116,861 +0.31(+1.10%)
Nov 23, 2017 28.55 28.55 28.19 28.26 67,927 -0.28(-0.98%)
Nov 22, 2017 28.61 28.67 28.41 28.54 218,930 -0.05(-0.17%)
Nov 21, 2017 28.20 28.70 28.04 28.59 620,363 +0.43(+1.53%)
Nov 20, 2017 28.48 28.48 28.02 28.16 739,892 -0.14(-0.49%)
Nov 17, 2017 28.33 28.59 28.20 28.30 735,348 +0.00(+0.00%)
Nov 16, 2017 28.29 28.49 27.91 28.30 1,941,365 +0.13(+0.46%)
Nov 15, 2017 27.83 28.46 27.72 28.17 692,563 +0.25(+0.90%)
Nov 14, 2017 27.64 28.14 27.64 27.92 1,678,349 +0.29(+1.05%)
Nov 13, 2017 27.44 28.04 27.42 27.63 466,164 +0.19(+0.69%)
Nov 10, 2017 27.39 27.86 27.39 27.44 877,511 +0.15(+0.55%)
Nov 09, 2017 27.12 28.06 27.06 27.29 1,569,839 +0.53(+1.98%)
Nov 08, 2017 26.91 27.01 26.42 26.76 1,110,243 -0.14(-0.52%)
Nov 07, 2017 26.67 27.03 26.59 26.90 1,352,097 +0.31(+1.17%)
Nov 06, 2017 26.20 26.65 26.20 26.59 906,425 +0.38(+1.45%)
Nov 03, 2017 26.25 26.50 26.06 26.21 386,076 -0.03(-0.11%)
Nov 02, 2017 25.90 26.28 25.90 26.24 1,649,860 +0.34(+1.31%)
Nov 01, 2017 26.04 26.07 25.69 25.90 504,788 -0.07(-0.27%)
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%)
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.