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 06, 2020 37.49 37.49 37.49 0 +0.36(+0.97%)
May 05, 2020 38.50 38.50 36.75 37.13 532,797 -0.86(-2.26%)
May 04, 2020 39.06 39.68 37.13 37.99 11,300,160 -2.93(-7.16%)
May 01, 2020 38.80 41.28 38.68 40.92 1,334,562 +2.09(+5.38%)
Apr 30, 2020 38.07 38.96 38.07 38.83 1,101,062 +2.18(+5.95%)
Apr 29, 2020 37.00 37.00 36.59 36.65 321,477 +0.03(+0.08%)
Apr 28, 2020 36.34 36.97 36.31 36.62 324,947 +0.74(+2.06%)
Apr 27, 2020 35.52 36.22 35.48 35.88 369,431 +0.49(+1.38%)
Apr 24, 2020 34.75 35.67 34.75 35.39 265,577 +0.88(+2.55%)
Apr 23, 2020 34.89 34.89 34.33 34.51 316,805 -0.38(-1.09%)
Apr 22, 2020 34.86 35.17 34.53 34.89 195,044 +0.04(+0.11%)
Apr 21, 2020 34.50 35.28 34.50 34.85 265,240 -0.27(-0.77%)
Apr 20, 2020 34.01 35.38 34.01 35.12 424,589 -0.26(-0.73%)
Apr 17, 2020 34.69 36.00 34.56 35.38 1,189,135 +5.09(+16.80%)
Apr 16, 2020 29.91 30.88 29.84 30.29 364,631 +0.75(+2.54%)
Apr 15, 2020 27.77 29.96 27.77 29.54 389,508 +0.80(+2.78%)
Apr 14, 2020 29.70 29.70 28.59 28.74 252,968 -0.16(-0.55%)
Apr 13, 2020 29.75 30.42 28.44 28.90 190,615 -1.42(-4.68%)
Apr 09, 2020 30.32 30.32 30.32 0 +1.57(+5.46%)
Apr 08, 2020 28.38 29.30 28.07 28.75 368,937 +1.24(+4.51%)
Apr 07, 2020 28.92 29.17 27.07 27.51 216,629 -0.47(-1.68%)
Apr 06, 2020 27.71 28.55 27.42 27.98 378,922 +1.75(+6.67%)
Apr 03, 2020 26.23 26.81 26.22 26.23 205,837 -0.73(-2.71%)
Apr 02, 2020 27.61 27.61 26.01 26.96 354,429 -1.52(-5.34%)
Apr 01, 2020 26.71 28.69 26.71 28.48 441,377 -0.30(-1.04%)
Mar 31, 2020 27.28 29.37 27.28 28.78 898,465 +3.03(+11.77%)
Mar 30, 2020 25.01 25.91 24.07 25.75 272,151 +0.97(+3.91%)
Mar 27, 2020 26.50 26.50 23.88 24.78 406,825 -2.23(-8.26%)
Mar 26, 2020 26.68 27.54 26.12 27.01 552,080 +0.30(+1.12%)
Mar 25, 2020 25.17 27.64 25.03 26.71 1,067,145 +1.52(+6.03%)
Mar 24, 2020 23.01 25.39 22.15 25.19 748,189 +3.25(+14.81%)
Mar 23, 2020 22.80 22.87 20.38 21.94 714,296 -0.86(-3.77%)
Mar 20, 2020 22.01 25.43 21.02 22.80 558,268 +2.75(+13.72%)
Mar 19, 2020 17.00 20.96 16.73 20.05 851,850 +2.44(+13.86%)
Mar 18, 2020 17.23 18.00 17.23 17.61 1,118,488 -0.58(-3.19%)
Mar 17, 2020 18.61 19.33 16.97 18.19 836,688 -0.53(-2.83%)
Mar 16, 2020 18.85 19.67 17.40 18.72 691,947 -4.46(-19.24%)
Mar 13, 2020 23.67 24.36 22.49 23.18 670,879 -0.35(-1.49%)
Mar 12, 2020 26.79 26.79 22.74 23.53 702,577 -5.04(-17.64%)
Mar 11, 2020 29.25 30.06 28.27 28.57 584,477 -1.55(-5.15%)
Mar 10, 2020 30.41 30.66 29.14 30.12 714,328 +0.20(+0.67%)
Mar 09, 2020 24.71 30.95 24.71 29.92 656,566 -1.00(-3.23%)
Mar 06, 2020 30.90 31.60 30.39 30.92 578,114 -0.55(-1.75%)
Mar 05, 2020 31.40 32.20 31.35 31.47 644,183 -0.47(-1.47%)
Mar 04, 2020 31.98 32.04 31.29 31.94 400,235 +0.64(+2.04%)
Mar 03, 2020 31.58 32.10 31.30 31.30 637,172 -0.28(-0.89%)
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.