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 (%)
May 31, 2018 44.62 45.04 43.88 43.90 604,018 -0.72(-1.61%)
May 30, 2018 45.68 45.95 44.53 44.62 196,424 -0.66(-1.46%)
May 29, 2018 46.58 46.59 45.23 45.28 460,401 -1.32(-2.83%)
May 28, 2018 46.51 46.86 46.36 46.60 61,329 -0.10(-0.21%)
May 25, 2018 46.51 47.15 46.42 46.70 203,341 +0.17(+0.37%)
May 24, 2018 46.50 46.69 46.20 46.53 392,028 +0.07(+0.15%)
May 23, 2018 46.50 47.06 46.44 46.46 406,006 -0.41(-0.87%)
May 22, 2018 46.31 47.18 46.31 46.87 480,901 +0.49(+1.06%)
May 18, 2018 46.38 46.38 46.38 0 -0.21(-0.45%)
May 17, 2018 48.00 48.01 46.59 46.59 2,547,497 -0.94(-1.98%)
May 16, 2018 46.05 48.47 46.05 47.53 778,135 +1.39(+3.01%)
May 15, 2018 46.81 47.35 45.50 46.14 1,417,709 -0.54(-1.16%)
May 14, 2018 42.86 48.84 41.93 46.68 2,145,598 +4.00(+9.37%)
May 11, 2018 44.69 44.69 42.68 42.68 897,169 -2.85(-6.26%)
May 10, 2018 43.50 45.84 42.94 45.53 1,509,363 +3.93(+9.45%)
May 09, 2018 42.11 42.36 41.21 41.60 481,196 -0.48(-1.14%)
May 08, 2018 43.25 43.45 42.08 42.08 513,848 -1.23(-2.84%)
May 07, 2018 42.95 43.46 42.72 43.31 287,208 +0.51(+1.19%)
May 04, 2018 42.42 42.97 41.93 42.80 485,400 +0.36(+0.85%)
May 03, 2018 42.76 43.04 42.04 42.44 762,836 -0.20(-0.47%)
May 02, 2018 40.74 42.80 40.27 42.64 1,151,881 +2.13(+5.26%)
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.