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, 2019 25.27 25.60 25.09 25.28 518,893 +0.01(+0.04%)
Apr 29, 2019 25.51 25.62 25.27 25.27 256,800 -0.36(-1.40%)
Apr 26, 2019 25.15 25.80 25.11 25.63 395,402 +0.44(+1.75%)
Apr 25, 2019 25.55 25.64 25.06 25.19 445,439 -0.42(-1.64%)
Apr 24, 2019 25.54 25.75 25.08 25.61 261,653 +0.04(+0.16%)
Apr 23, 2019 25.51 26.05 25.35 25.57 300,370 +0.07(+0.27%)
Apr 22, 2019 26.03 26.03 25.42 25.50 191,375 -0.49(-1.89%)
Apr 18, 2019 25.99 25.99 25.99 0 +0.37(+1.44%)
Apr 17, 2019 26.02 26.23 25.57 25.62 344,616 -0.44(-1.69%)
Apr 16, 2019 25.46 26.19 25.41 26.06 450,604 +0.63(+2.48%)
Apr 15, 2019 25.48 25.61 24.93 25.43 451,593 -0.18(-0.70%)
Apr 12, 2019 25.27 25.66 24.66 25.61 717,679 +0.54(+2.15%)
Apr 11, 2019 24.90 25.24 24.89 25.07 291,942 +0.16(+0.64%)
Apr 10, 2019 24.61 25.15 24.55 24.91 447,745 +0.36(+1.47%)
Apr 09, 2019 24.85 24.91 24.37 24.55 449,304 -0.30(-1.21%)
Apr 08, 2019 25.25 25.31 24.81 24.85 380,139 -0.37(-1.47%)
Apr 05, 2019 24.69 25.31 24.63 25.22 476,987 +0.67(+2.73%)
Apr 04, 2019 23.95 24.71 23.93 24.55 497,868 +0.55(+2.29%)
Apr 03, 2019 24.16 24.47 23.89 24.00 434,729 -0.12(-0.50%)
Apr 02, 2019 24.30 24.30 23.72 24.12 362,159 -0.14(-0.58%)
Apr 01, 2019 23.49 24.32 23.49 24.26 523,597 +0.90(+3.85%)
Mar 29, 2019 23.46 23.55 23.03 23.36 389,057 -0.04(-0.17%)
Mar 28, 2019 23.79 23.93 22.94 23.40 566,593 -0.08(-0.34%)
Mar 27, 2019 24.63 24.71 23.35 23.48 662,722 -1.14(-4.63%)
Mar 26, 2019 24.19 24.72 24.19 24.62 605,857 +0.51(+2.12%)
Mar 25, 2019 22.99 24.12 22.99 24.11 644,841 +1.06(+4.60%)
Mar 22, 2019 23.53 24.09 22.81 23.05 523,599 -0.64(-2.70%)
Mar 21, 2019 22.56 23.75 22.56 23.69 461,170 +0.99(+4.36%)
Mar 20, 2019 22.54 22.71 22.22 22.70 343,610 +0.15(+0.67%)
Mar 19, 2019 22.68 22.90 22.52 22.55 316,679 -0.13(-0.57%)
Mar 18, 2019 22.23 22.68 21.98 22.68 218,873 +0.41(+1.84%)
Mar 15, 2019 21.81 22.41 21.60 22.27 464,152 +0.61(+2.82%)
Mar 14, 2019 21.59 21.84 21.31 21.66 351,562 +0.07(+0.32%)
Mar 13, 2019 22.28 22.31 21.46 21.59 550,424 -0.62(-2.79%)
Mar 12, 2019 22.73 22.78 22.04 22.21 410,745 -0.47(-2.07%)
Mar 11, 2019 22.77 23.15 22.66 22.68 339,902 -0.07(-0.31%)
Mar 08, 2019 23.33 23.33 22.45 22.75 560,912 -0.85(-3.60%)
Mar 07, 2019 23.39 23.71 22.77 23.60 740,324 -0.07(-0.30%)
Mar 06, 2019 22.41 24.90 22.41 23.67 1,301,240 +2.77(+13.25%)
Mar 05, 2019 21.21 21.21 20.25 20.90 721,907 -0.18(-0.85%)
Mar 04, 2019 22.22 22.25 21.06 21.08 638,559 -1.06(-4.79%)
Mar 01, 2019 22.00 22.55 21.93 22.14 522,400 +0.20(+0.91%)
Feb 28, 2019 21.95 22.05 21.27 21.94 819,499 +0.02(+0.09%)
Feb 27, 2019 22.43 22.43 21.64 21.92 521,020 -1.01(-4.40%)
Feb 26, 2019 21.93 23.01 21.93 22.93 427,582 +1.00(+4.56%)
Feb 25, 2019 22.00 22.41 21.83 21.93 270,941 -0.04(-0.18%)
Feb 22, 2019 22.12 22.39 21.94 21.97 244,047 -0.01(-0.05%)
Feb 21, 2019 22.23 22.26 21.90 21.98 261,511 -0.27(-1.21%)
Feb 20, 2019 21.82 22.51 21.82 22.25 311,638 +0.38(+1.74%)
Feb 19, 2019 21.25 21.91 21.25 21.87 368,975 +0.57(+2.68%)
Feb 15, 2019 21.30 21.30 21.30 0 +0.00(+0.00%)
Feb 14, 2019 21.94 21.94 21.25 21.30 360,431 -0.66(-3.01%)
Feb 13, 2019 21.57 22.11 21.55 21.96 512,508 +0.43(+2.00%)
Feb 12, 2019 21.64 21.87 21.43 21.53 321,331 -0.02(-0.09%)
Feb 11, 2019 21.66 21.67 21.02 21.55 226,915 -0.02(-0.09%)
Feb 08, 2019 21.57 21.60 21.22 21.57 280,702 -0.07(-0.32%)
Feb 07, 2019 22.51 22.51 21.20 21.64 358,574 -0.92(-4.08%)
Feb 06, 2019 22.38 22.83 22.30 22.56 234,247 +0.13(+0.58%)
Feb 05, 2019 22.99 23.04 22.20 22.43 382,505 -0.54(-2.35%)
Feb 04, 2019 23.03 23.20 22.56 22.97 333,707 +0.00(+0.00%)
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.