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 (%)
Mar 31, 2020 27.28 29.37 27.28 28.78 898,465 +3.03(+11.77%)
Mar 30, 2020 25.01 25.91 24.07 25.75 272,151 +0.97(+3.91%)
Mar 27, 2020 26.50 26.50 23.88 24.78 406,825 -2.23(-8.26%)
Mar 26, 2020 26.68 27.54 26.12 27.01 552,080 +0.30(+1.12%)
Mar 25, 2020 25.17 27.64 25.03 26.71 1,067,145 +1.52(+6.03%)
Mar 24, 2020 23.01 25.39 22.15 25.19 748,189 +3.25(+14.81%)
Mar 23, 2020 22.80 22.87 20.38 21.94 714,296 -0.86(-3.77%)
Mar 20, 2020 22.01 25.43 21.02 22.80 558,268 +2.75(+13.72%)
Mar 19, 2020 17.00 20.96 16.73 20.05 851,850 +2.44(+13.86%)
Mar 18, 2020 17.23 18.00 17.23 17.61 1,118,488 -0.58(-3.19%)
Mar 17, 2020 18.61 19.33 16.97 18.19 836,688 -0.53(-2.83%)
Mar 16, 2020 18.85 19.67 17.40 18.72 691,947 -4.46(-19.24%)
Mar 13, 2020 23.67 24.36 22.49 23.18 670,879 -0.35(-1.49%)
Mar 12, 2020 26.79 26.79 22.74 23.53 702,577 -5.04(-17.64%)
Mar 11, 2020 29.25 30.06 28.27 28.57 584,477 -1.55(-5.15%)
Mar 10, 2020 30.41 30.66 29.14 30.12 714,328 +0.20(+0.67%)
Mar 09, 2020 24.71 30.95 24.71 29.92 656,566 -1.00(-3.23%)
Mar 06, 2020 30.90 31.60 30.39 30.92 578,114 -0.55(-1.75%)
Mar 05, 2020 31.40 32.20 31.35 31.47 644,183 -0.47(-1.47%)
Mar 04, 2020 31.98 32.04 31.29 31.94 400,235 +0.64(+2.04%)
Mar 03, 2020 31.58 32.10 31.30 31.30 637,172 -0.28(-0.89%)
Mar 02, 2020 30.51 31.58 30.51 31.58 464,313 +0.82(+2.67%)
Feb 28, 2020 29.53 30.81 29.53 30.76 800,306 +0.55(+1.82%)
Feb 27, 2020 30.98 31.09 29.75 30.21 235,589 -1.90(-5.92%)
Feb 26, 2020 31.68 32.57 31.68 32.11 263,663 +0.03(+0.09%)
Feb 25, 2020 33.02 33.15 31.84 32.08 338,228 -1.02(-3.08%)
Feb 24, 2020 32.71 33.12 32.71 33.10 179,423 -0.49(-1.46%)
Feb 21, 2020 33.44 33.60 33.27 33.59 215,853 +0.17(+0.51%)
Feb 20, 2020 33.62 33.62 33.12 33.42 250,153 +0.00(+0.00%)
Feb 19, 2020 32.15 33.63 32.15 33.42 241,316 +1.63(+5.13%)
Feb 18, 2020 31.26 31.87 31.18 31.79 214,907 +0.84(+2.71%)
Feb 14, 2020 30.95 30.95 30.95 0 -0.45(-1.43%)
Feb 13, 2020 31.71 31.71 31.29 31.40 257,754 -0.44(-1.38%)
Feb 12, 2020 31.76 32.02 31.76 31.84 345,049 +0.29(+0.92%)
Feb 11, 2020 31.31 31.79 31.31 31.55 166,369 +0.66(+2.14%)
Feb 10, 2020 31.00 31.18 30.77 30.89 158,731 +0.08(+0.26%)
Feb 07, 2020 30.89 31.15 30.79 30.81 219,640 -0.21(-0.68%)
Feb 06, 2020 31.52 31.52 30.55 31.02 208,244 -1.07(-3.33%)
Feb 05, 2020 32.02 32.16 31.75 32.09 147,356 +0.21(+0.66%)
Feb 04, 2020 31.97 32.09 31.74 31.88 164,659 -0.03(-0.09%)
Feb 03, 2020 31.63 31.96 31.51 31.91 99,656 +0.33(+1.04%)
Jan 31, 2020 32.06 32.15 31.41 31.58 200,935 -0.64(-1.99%)
Jan 30, 2020 32.33 32.51 32.16 32.22 188,458 -0.14(-0.43%)
Jan 29, 2020 32.14 32.57 32.14 32.36 149,553 +0.23(+0.72%)
Jan 28, 2020 32.43 32.52 32.07 32.13 192,066 -0.22(-0.68%)
Jan 27, 2020 31.11 32.52 31.11 32.35 144,403 +0.01(+0.03%)
Jan 24, 2020 32.66 32.73 32.21 32.34 124,854 -0.25(-0.77%)
Jan 23, 2020 32.60 32.90 32.52 32.59 136,584 -0.16(-0.49%)
Jan 22, 2020 32.30 32.87 32.30 32.75 158,226 +0.25(+0.77%)
Jan 21, 2020 32.64 32.83 32.36 32.50 422,200 -0.21(-0.64%)
Jan 20, 2020 32.90 32.96 32.60 32.71 32,486 -0.16(-0.49%)
Jan 17, 2020 32.94 33.19 32.64 32.87 182,681 -0.60(-1.79%)
Jan 16, 2020 33.24 33.53 33.21 33.47 159,257 +0.21(+0.63%)
Jan 15, 2020 32.80 33.36 32.80 33.26 232,820 +0.38(+1.16%)
Jan 14, 2020 32.62 32.97 32.62 32.88 283,708 -0.06(-0.18%)
Jan 13, 2020 33.70 33.70 32.78 32.94 252,236 -0.79(-2.34%)
Jan 10, 2020 33.93 34.12 33.70 33.73 159,296 -0.19(-0.56%)
Jan 09, 2020 33.60 34.12 33.60 33.92 224,588 +0.04(+0.12%)
Jan 08, 2020 34.04 34.13 33.86 33.88 162,582 -0.04(-0.12%)
Jan 07, 2020 33.59 34.09 33.59 33.92 164,566 +0.24(+0.71%)
Jan 06, 2020 33.37 33.96 33.37 33.68 191,541 -0.12(-0.36%)
Jan 03, 2020 34.02 34.32 33.58 33.80 147,194 -0.65(-1.89%)
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.