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%)
May 01, 2018 39.99 40.59 39.57 40.51 858,048 +0.57(+1.43%)
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%)
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.