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 (%)
Sep 30, 2019 19.99 20.08 19.78 19.83 282,385 -0.13(-0.65%)
Sep 27, 2019 20.33 20.55 19.84 19.96 325,395 -0.35(-1.72%)
Sep 26, 2019 20.27 20.78 20.07 20.31 429,968 -0.01(-0.05%)
Sep 25, 2019 19.77 20.63 19.77 20.32 494,431 +0.45(+2.26%)
Sep 24, 2019 20.61 20.67 19.67 19.87 541,754 -0.73(-3.54%)
Sep 23, 2019 20.78 20.98 20.26 20.60 268,317 -0.37(-1.76%)
Sep 20, 2019 20.60 21.20 20.60 20.97 994,708 +0.42(+2.04%)
Sep 19, 2019 21.01 21.06 20.49 20.55 412,549 -0.39(-1.86%)
Sep 18, 2019 21.57 21.65 20.84 20.94 384,440 -0.61(-2.83%)
Sep 17, 2019 21.78 21.94 21.43 21.55 406,988 -0.29(-1.33%)
Sep 16, 2019 21.56 21.91 21.38 21.84 461,371 +0.36(+1.68%)
Sep 13, 2019 21.45 21.74 21.30 21.48 517,542 +0.00(+0.00%)
Sep 12, 2019 21.47 21.56 21.23 21.48 404,225 +0.03(+0.14%)
Sep 11, 2019 21.32 21.68 21.24 21.45 649,756 +0.04(+0.19%)
Sep 10, 2019 20.71 21.63 20.71 21.41 528,583 -0.25(-1.15%)
Sep 09, 2019 21.39 21.74 21.34 21.66 461,843 +0.19(+0.88%)
Sep 06, 2019 21.41 21.62 20.99 21.47 288,311 +0.03(+0.14%)
Sep 05, 2019 20.98 21.58 20.98 21.44 476,839 +0.58(+2.78%)
Sep 04, 2019 20.50 21.00 20.50 20.86 481,612 +0.38(+1.86%)
Sep 03, 2019 20.12 20.50 20.07 20.48 417,152 +0.25(+1.24%)
Aug 30, 2019 20.23 20.23 20.23 0 +0.07(+0.35%)
Aug 29, 2019 19.90 20.20 19.89 20.16 368,306 +0.47(+2.39%)
Aug 28, 2019 19.20 19.76 19.19 19.69 680,152 +0.41(+2.13%)
Aug 27, 2019 18.96 19.34 18.89 19.28 997,817 +0.43(+2.28%)
Aug 26, 2019 18.86 18.95 18.44 18.85 303,201 +0.16(+0.86%)
Aug 23, 2019 18.88 19.18 18.62 18.69 624,904 -0.28(-1.48%)
Aug 22, 2019 18.66 19.01 18.60 18.97 361,814 +0.33(+1.77%)
Aug 21, 2019 18.71 18.80 18.52 18.64 540,149 +0.02(+0.11%)
Aug 20, 2019 18.87 18.89 18.55 18.62 447,418 -0.25(-1.32%)
Aug 19, 2019 18.37 18.89 18.37 18.87 535,325 +0.39(+2.11%)
Aug 16, 2019 18.04 18.62 17.96 18.48 514,072 +0.57(+3.18%)
Aug 15, 2019 17.50 18.48 17.50 17.91 706,122 +0.29(+1.65%)
Aug 14, 2019 17.41 17.95 17.20 17.62 912,895 -0.11(-0.62%)
Aug 13, 2019 17.76 18.47 17.64 17.73 1,375,770 +0.57(+3.32%)
Aug 12, 2019 19.83 20.36 16.69 17.16 2,642,557 -3.96(-18.75%)
Aug 09, 2019 20.65 21.20 20.52 21.12 749,690 +0.54(+2.62%)
Aug 08, 2019 20.12 21.02 20.11 20.58 582,771 +0.51(+2.54%)
Aug 07, 2019 19.76 20.07 19.34 20.07 498,361 +0.15(+0.75%)
Aug 06, 2019 20.00 20.60 19.80 19.92 558,762 -0.34(-1.68%)
Aug 02, 2019 20.26 20.26 20.26 0 -0.18(-0.88%)
Aug 01, 2019 20.61 21.48 20.33 20.44 489,989 -0.10(-0.49%)
Jul 31, 2019 21.34 21.34 20.43 20.54 437,274 -0.78(-3.66%)
Jul 30, 2019 21.79 21.99 21.26 21.32 315,330 -0.62(-2.83%)
Jul 29, 2019 22.00 22.18 21.56 21.94 282,112 -0.08(-0.36%)
Jul 26, 2019 21.61 22.05 21.59 22.02 322,210 +0.54(+2.51%)
Jul 25, 2019 21.57 21.64 21.25 21.48 243,081 -0.08(-0.37%)
Jul 24, 2019 21.00 21.57 20.87 21.56 247,896 +0.51(+2.42%)
Jul 23, 2019 20.60 21.12 20.60 21.05 227,402 +0.49(+2.38%)
Jul 22, 2019 20.69 20.85 20.44 20.56 260,930 -0.13(-0.63%)
Jul 19, 2019 20.82 21.04 20.58 20.69 277,854 -0.11(-0.53%)
Jul 18, 2019 21.58 21.62 20.67 20.80 477,020 -0.86(-3.97%)
Jul 17, 2019 22.15 22.20 21.61 21.66 292,682 -0.51(-2.30%)
Jul 16, 2019 21.40 22.22 21.31 22.17 476,797 +0.72(+3.36%)
Jul 15, 2019 21.25 21.74 21.21 21.45 363,497 +0.20(+0.94%)
Jul 12, 2019 20.88 21.26 20.79 21.25 271,804 +0.36(+1.72%)
Jul 11, 2019 20.86 21.18 20.84 20.89 336,613 -0.01(-0.05%)
Jul 10, 2019 21.21 21.26 20.80 20.90 367,641 -0.28(-1.32%)
Jul 09, 2019 21.53 21.53 21.12 21.18 400,085 -0.33(-1.53%)
Jul 08, 2019 22.04 22.04 21.50 21.51 339,313 -0.62(-2.80%)
Jul 05, 2019 21.92 22.20 21.69 22.13 350,756 +0.05(+0.23%)
Jul 04, 2019 21.73 22.09 21.56 22.08 92,222 +0.29(+1.33%)
Jul 03, 2019 21.86 21.91 21.34 21.79 274,808 -0.04(-0.18%)
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.