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 (%)
Nov 29, 2019 32.00 32.28 31.79 31.83 254,657 -0.34(-1.06%)
Nov 28, 2019 31.76 32.17 31.76 32.17 42,154 -0.07(-0.22%)
Nov 27, 2019 31.16 32.29 31.16 32.24 345,191 +0.46(+1.45%)
Nov 26, 2019 31.74 31.84 31.54 31.78 417,111 +0.05(+0.16%)
Nov 25, 2019 31.34 31.78 31.34 31.73 246,593 +0.16(+0.51%)
Nov 22, 2019 30.91 31.60 30.91 31.57 171,109 +0.75(+2.43%)
Nov 21, 2019 30.48 30.84 30.38 30.82 146,192 +0.33(+1.08%)
Nov 20, 2019 30.22 30.51 30.22 30.49 282,653 +0.16(+0.53%)
Nov 19, 2019 30.12 30.47 30.12 30.33 228,809 +0.11(+0.36%)
Nov 18, 2019 29.51 30.24 29.51 30.22 437,966 +0.45(+1.51%)
Nov 15, 2019 29.01 29.85 29.01 29.77 287,765 +0.78(+2.69%)
Nov 14, 2019 28.77 29.01 28.73 28.99 272,799 +0.10(+0.35%)
Nov 13, 2019 28.54 29.02 28.54 28.89 325,372 +0.04(+0.14%)
Nov 12, 2019 28.72 28.86 28.60 28.85 483,696 +0.07(+0.24%)
Nov 11, 2019 28.65 28.78 28.40 28.78 304,117 -0.02(-0.07%)
Nov 08, 2019 28.03 28.82 28.03 28.80 419,837 -0.10(-0.35%)
Nov 07, 2019 28.63 29.18 28.41 28.90 420,082 +0.57(+2.01%)
Nov 06, 2019 28.18 28.44 28.09 28.33 236,592 -0.04(-0.14%)
Nov 05, 2019 27.67 28.53 27.67 28.37 253,051 +0.08(+0.28%)
Nov 04, 2019 28.58 28.58 27.99 28.29 333,375 -0.82(-2.82%)
Nov 01, 2019 28.76 29.29 28.76 29.11 411,614 +0.45(+1.57%)
Oct 31, 2019 27.29 28.70 27.29 28.66 538,109 +1.52(+5.60%)
Oct 30, 2019 26.51 27.19 26.50 27.14 302,726 +0.72(+2.73%)
Oct 29, 2019 26.46 26.52 26.18 26.42 247,550 -0.06(-0.23%)
Oct 28, 2019 26.48 26.66 26.42 26.48 268,708 -0.03(-0.11%)
Oct 25, 2019 26.14 26.75 26.14 26.51 280,666 +0.00(+0.00%)
Oct 24, 2019 26.16 26.91 26.15 26.51 664,335 +0.48(+1.84%)
Oct 23, 2019 25.91 26.08 25.82 26.03 487,846 +0.16(+0.62%)
Oct 22, 2019 26.14 26.37 25.79 25.87 503,708 -0.03(-0.12%)
Oct 21, 2019 26.02 26.20 25.85 25.90 264,909 +0.00(+0.00%)
Oct 18, 2019 26.03 26.24 25.86 25.90 496,554 -0.21(-0.80%)
Oct 17, 2019 26.31 26.33 25.98 26.11 287,531 -0.19(-0.72%)
Oct 16, 2019 26.44 26.48 26.22 26.30 477,467 +0.02(+0.08%)
Oct 15, 2019 26.47 26.63 26.19 26.28 381,044 -0.20(-0.76%)
Oct 11, 2019 26.48 26.48 26.48 0 -0.05(-0.19%)
Oct 10, 2019 26.46 26.63 26.24 26.53 639,735 -0.01(-0.04%)
Oct 09, 2019 25.99 26.72 25.99 26.54 1,777,738 +0.55(+2.12%)
Oct 08, 2019 27.08 27.27 25.76 25.99 2,398,700 -1.42(-5.18%)
Oct 07, 2019 27.80 27.99 27.35 27.41 1,969,523 -0.45(-1.62%)
Oct 04, 2019 26.90 28.10 26.79 27.86 2,597,005 +0.83(+3.07%)
Oct 03, 2019 26.40 27.24 26.39 27.03 1,951,294 +0.54(+2.04%)
Oct 02, 2019 26.60 27.50 25.00 26.49 5,022,557 +6.24(+30.81%)
Oct 01, 2019 19.94 20.73 19.93 20.25 351,971 +0.42(+2.12%)
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%)
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.