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 (%)
Apr 30, 2018 40.00 41.39 39.85 39.94 313,007 +0.10(+0.25%)
Apr 27, 2018 39.62 40.50 39.48 39.84 560,361 +0.10(+0.25%)
Apr 26, 2018 39.85 40.22 39.30 39.74 4,527,201 +0.10(+0.25%)
Apr 25, 2018 40.09 40.55 39.46 39.64 2,050,732 -0.75(-1.86%)
Apr 24, 2018 42.09 42.28 40.30 40.39 1,289,479 -2.63(-6.11%)
Apr 23, 2018 39.70 43.03 39.66 43.02 2,287,788 +5.66(+15.15%)
Apr 20, 2018 36.54 37.42 36.54 37.36 320,855 +0.74(+2.02%)
Apr 19, 2018 35.76 36.77 35.76 36.62 1,281,337 +0.80(+2.23%)
Apr 18, 2018 35.43 36.07 35.43 35.82 189,997 +0.45(+1.27%)
Apr 17, 2018 35.24 35.62 35.13 35.37 1,614,492 +0.14(+0.40%)
Apr 16, 2018 35.40 35.47 35.13 35.23 308,442 -0.13(-0.37%)
Apr 13, 2018 35.08 35.95 34.92 35.36 451,488 +0.30(+0.86%)
Apr 12, 2018 34.54 35.10 34.51 35.06 633,058 +0.53(+1.53%)
Apr 11, 2018 34.01 34.61 34.00 34.53 704,573 +0.41(+1.20%)
Apr 10, 2018 34.06 34.17 33.86 34.12 1,104,261 +0.27(+0.80%)
Apr 09, 2018 33.94 34.19 33.67 33.85 342,471 +0.15(+0.45%)
Apr 06, 2018 34.06 34.57 33.64 33.70 382,281 -0.61(-1.78%)
Apr 05, 2018 34.34 34.60 33.99 34.31 768,478 +0.11(+0.32%)
Apr 04, 2018 34.20 34.23 33.67 34.20 672,966 -0.16(-0.47%)
Apr 03, 2018 34.23 34.49 34.05 34.36 574,384 +0.13(+0.38%)
Apr 02, 2018 35.40 35.52 34.21 34.23 623,369 -1.33(-3.74%)
Mar 29, 2018 35.56 35.56 35.56 0 +1.48(+4.34%)
Mar 28, 2018 33.58 34.24 33.24 34.08 540,984 +0.44(+1.31%)
Mar 27, 2018 34.10 34.65 33.41 33.64 697,894 -0.41(-1.20%)
Mar 26, 2018 34.04 34.55 33.58 34.05 1,058,813 +0.30(+0.89%)
Mar 23, 2018 34.28 34.79 33.67 33.75 299,949 -0.60(-1.75%)
Mar 22, 2018 35.05 35.16 34.28 34.35 437,875 -0.88(-2.50%)
Mar 21, 2018 35.78 35.83 35.19 35.23 261,218 -0.57(-1.59%)
Mar 20, 2018 35.82 36.22 35.65 35.80 770,420 -0.03(-0.08%)
Mar 19, 2018 37.08 37.10 35.71 35.83 481,681 -1.41(-3.79%)
Mar 16, 2018 37.64 37.73 37.11 37.24 617,910 -0.48(-1.27%)
Mar 15, 2018 37.44 38.20 37.44 37.72 494,751 +0.45(+1.21%)
Mar 14, 2018 36.15 37.84 34.08 37.27 2,838,995 -0.60(-1.58%)
Mar 13, 2018 37.59 38.43 37.59 37.87 565,761 +0.14(+0.37%)
Mar 12, 2018 37.29 37.88 37.29 37.73 458,642 +0.38(+1.02%)
Mar 09, 2018 37.32 37.62 36.85 37.35 1,530,647 +0.14(+0.38%)
Mar 08, 2018 37.42 37.80 36.82 37.21 484,362 -0.29(-0.77%)
Mar 07, 2018 37.00 37.67 36.75 37.50 520,462 +0.24(+0.64%)
Mar 06, 2018 36.53 37.31 36.15 37.26 1,908,010 +1.01(+2.79%)
Mar 05, 2018 36.09 36.50 36.07 36.25 393,575 +0.18(+0.50%)
Mar 02, 2018 35.53 36.29 35.23 36.07 321,941 +0.37(+1.04%)
Mar 01, 2018 35.28 35.77 34.85 35.70 1,462,713 +0.40(+1.13%)
Feb 28, 2018 34.14 35.77 34.14 35.30 605,480 +1.28(+3.76%)
Feb 27, 2018 34.00 34.44 33.84 34.02 333,956 +0.06(+0.18%)
Feb 26, 2018 33.85 34.15 33.68 33.96 420,699 +0.10(+0.30%)
Feb 23, 2018 34.00 34.10 33.65 33.86 206,796 -0.10(-0.29%)
Feb 22, 2018 33.70 34.03 33.60 33.96 263,921 +0.31(+0.92%)
Feb 21, 2018 33.60 34.06 33.51 33.65 1,710,309 -0.02(-0.06%)
Feb 20, 2018 33.44 33.71 32.94 33.67 472,075 +0.12(+0.36%)
Feb 16, 2018 33.55 33.55 33.55 0 +0.20(+0.60%)
Feb 15, 2018 32.93 33.52 32.91 33.35 283,640 +0.55(+1.68%)
Feb 14, 2018 32.00 33.00 32.00 32.80 214,438 +0.68(+2.12%)
Feb 13, 2018 31.93 32.12 265,137 -0.03(-0.09%)
Feb 12, 2018 32.19 32.50 32.09 32.15 157,093 +0.16(+0.50%)
Feb 09, 2018 31.98 32.24 31.25 31.99 511,339 +0.07(+0.22%)
Feb 08, 2018 31.97 32.18 31.76 31.92 476,915 -0.06(-0.19%)
Feb 07, 2018 31.65 32.04 31.52 31.98 417,114 +0.32(+1.01%)
Feb 06, 2018 30.22 31.71 30.22 31.66 434,068 +0.72(+2.33%)
Feb 05, 2018 30.68 31.31 30.66 30.94 295,653 +0.03(+0.10%)
Feb 02, 2018 31.44 31.65 30.68 30.91 1,891,309 -0.59(-1.87%)
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.