Stingray

RAYa
🏛️ canada →
10.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.00 6.16 6.00 6.06 0.0M
2023-12-28 5.90 6.16 5.84 6.05 0.1M
2023-12-27 5.61 5.95 5.59 5.91 0.1M
2023-12-22 5.58 5.58 5.47 5.49 0.0M
2023-12-21 5.54 5.60 5.52 5.54 0.0M
2023-12-20 5.42 5.60 5.42 5.49 0.0M
2023-12-19 5.44 5.48 5.37 5.45 0.0M
2023-12-18 5.47 5.47 5.37 5.42 0.1M
2023-12-15 5.32 5.47 5.32 5.42 0.1M
2023-12-14 5.43 5.45 5.32 5.44 0.1M
2023-12-13 5.39 5.43 5.27 5.43 0.0M
2023-12-12 5.30 5.35 5.22 5.34 0.0M
2023-12-11 5.16 5.36 5.09 5.36 0.0M
2023-12-08 5.11 5.27 5.11 5.21 0.0M
2023-12-07 5.28 5.28 5.15 5.22 0.0M
2023-12-06 5.28 5.35 5.15 5.28 0.0M
2023-12-05 5.30 5.35 5.25 5.35 0.0M
2023-12-04 5.23 5.44 5.23 5.44 0.0M
2023-12-01 5.40 5.48 5.38 5.45 0.0M
2023-11-30 5.40 5.47 5.35 5.45 0.0M
2023-11-29 5.20 5.40 5.20 5.40 0.0M
2023-11-28 5.40 5.46 5.35 5.45 0.0M
2023-11-27 5.27 5.40 5.27 5.40 0.0M
2023-11-24 5.22 5.29 5.20 5.25 0.0M
2023-11-23 5.20 5.32 5.20 5.23 0.0M
2023-11-22 5.19 5.30 5.19 5.30 0.0M
2023-11-21 5.33 5.36 5.22 5.25 0.0M
2023-11-20 5.30 5.34 5.25 5.34 0.0M
2023-11-17 5.21 5.29 5.21 5.29 0.0M
2023-11-16 5.12 5.18 5.11 5.16 0.0M
2023-11-15 5.33 5.33 5.11 5.18 0.0M
2023-11-14 5.32 5.33 5.22 5.30 0.0M
2023-11-13 5.33 5.33 5.20 5.29 0.0M
2023-11-10 4.98 5.28 4.96 5.28 0.0M
2023-11-09 5.27 5.27 4.88 4.92 0.0M
2023-11-08 5.10 5.24 4.99 4.99 0.1M
2023-11-07 4.89 5.05 4.88 5.00 0.0M
2023-11-06 4.62 4.85 4.62 4.85 0.1M
2023-11-03 4.45 4.66 4.45 4.66 0.0M
2023-11-02 4.31 4.47 4.31 4.47 0.0M
2023-11-01 4.39 4.42 4.26 4.31 0.0M
2023-10-31 4.36 4.45 4.25 4.36 0.0M
2023-10-30 4.48 4.50 4.21 4.33 0.0M
2023-10-27 4.42 4.46 4.30 4.45 0.0M
2023-10-26 4.40 4.48 4.29 4.40 0.0M
2023-10-25 4.75 4.75 4.40 4.41 0.0M
2023-10-24 4.62 4.78 4.60 4.72 0.0M
2023-10-23 4.77 4.77 4.49 4.58 0.0M
2023-10-20 4.62 4.63 4.45 4.53 0.0M
2023-10-19 4.83 4.83 4.64 4.70 0.0M
2023-10-18 4.63 4.83 4.63 4.83 0.0M
2023-10-17 4.45 4.61 4.45 4.61 0.0M
2023-10-16 4.42 4.52 4.42 4.52 0.0M
2023-10-13 4.50 4.50 4.35 4.42 0.0M
2023-10-12 4.45 4.51 4.42 4.50 0.0M
2023-10-11 4.49 4.55 4.45 4.55 0.0M
2023-10-10 4.46 4.54 4.38 4.50 0.0M
2023-10-06 4.44 4.45 4.30 4.45 0.0M
2023-10-05 4.47 4.47 4.36 4.45 0.0M
2023-10-04 4.55 4.55 4.38 4.40 0.0M
2023-10-03 4.78 4.79 4.44 4.47 0.1M
2023-10-02 4.96 4.96 4.73 4.80 0.0M
2023-09-29 5.00 5.00 4.92 4.96 0.0M
2023-09-28 5.03 5.30 4.97 5.00 0.0M
2023-09-27 5.16 5.16 5.02 5.03 0.0M
2023-09-26 5.00 5.14 5.00 5.14 0.0M
2023-09-25 5.04 5.07 5.00 5.00 0.0M
2023-09-22 5.38 5.38 5.02 5.05 0.0M
2023-09-21 5.16 5.19 5.12 5.19 0.0M
2023-09-20 5.27 5.30 5.16 5.16 0.0M
2023-09-19 5.45 5.45 5.25 5.25 0.0M
2023-09-18 5.38 5.52 5.34 5.48 0.0M
2023-09-15 5.34 5.58 5.32 5.38 0.1M
2023-09-14 5.29 5.38 5.29 5.35 0.0M
2023-09-13 5.22 5.28 5.19 5.26 0.0M
2023-09-12 5.11 5.21 5.09 5.20 0.0M
2023-09-11 5.06 5.19 5.05 5.18 0.0M
2023-09-08 5.03 5.08 5.03 5.06 0.0M
2023-09-07 5.14 5.14 5.02 5.02 0.0M
2023-09-06 5.04 5.13 5.03 5.13 0.0M
2023-09-05 5.07 5.15 5.04 5.04 0.0M
2023-09-01 5.06 5.15 5.05 5.05 0.0M
2023-08-31 5.17 5.17 5.07 5.10 0.0M
2023-08-30 5.12 5.21 5.12 5.20 0.0M
2023-08-29 5.24 5.30 5.19 5.22 0.1M
2023-08-28 5.15 5.23 5.15 5.22 0.0M
2023-08-25 5.13 5.15 5.09 5.13 0.0M
2023-08-24 5.09 5.12 5.05 5.06 0.0M
2023-08-23 5.09 5.10 5.01 5.08 0.0M
2023-08-22 5.09 5.09 5.02 5.05 0.0M
2023-08-21 5.10 5.10 5.00 5.05 0.0M
2023-08-18 5.09 5.09 5.01 5.05 0.0M
2023-08-17 5.11 5.11 5.00 5.07 0.0M
2023-08-16 5.10 5.10 5.01 5.05 0.0M
2023-08-15 5.15 5.15 5.00 5.10 0.0M
2023-08-14 5.10 5.17 5.00 5.06 0.0M
2023-08-11 5.00 5.14 5.00 5.05 0.0M
2023-08-10 5.24 5.32 4.96 5.03 0.0M
2023-08-09 4.99 5.18 4.95 5.18 0.0M
2023-08-08 5.24 5.24 4.96 5.05 0.0M
2023-08-04 4.95 5.10 4.94 5.05 0.0M
2023-08-03 5.07 5.07 5.00 5.00 0.0M
2023-08-02 5.07 5.10 5.06 5.07 0.0M
2023-08-01 5.07 5.13 5.05 5.09 0.0M
2023-07-31 5.05 5.13 5.03 5.07 0.0M
2023-07-28 5.16 5.20 5.05 5.05 0.0M
2023-07-27 5.21 5.27 5.12 5.17 0.0M
2023-07-26 5.30 5.30 5.14 5.27 0.0M
2023-07-25 5.20 5.26 5.18 5.26 0.0M
2023-07-24 5.03 5.20 5.03 5.14 0.0M
2023-07-21 5.11 5.18 5.06 5.08 0.0M
2023-07-20 5.19 5.21 5.15 5.16 0.0M
2023-07-19 5.34 5.34 5.15 5.17 0.0M
2023-07-18 5.27 5.33 5.20 5.33 0.0M
2023-07-17 5.17 5.25 5.05 5.24 0.0M
2023-07-14 5.21 5.32 5.10 5.21 0.0M
2023-07-13 5.28 5.32 5.15 5.26 0.0M
2023-07-12 5.21 5.26 5.17 5.19 0.0M
2023-07-11 5.29 5.29 5.19 5.23 0.0M
2023-07-10 5.30 5.30 5.16 5.16 0.0M
2023-07-07 5.17 5.33 5.17 5.31 0.0M
2023-07-06 5.16 5.42 5.16 5.33 0.0M
2023-07-05 5.21 5.50 5.21 5.23 0.0M
2023-07-04 5.10 5.42 5.10 5.28 0.0M
2023-06-30 5.11 5.20 5.10 5.15 0.0M
2023-06-29 5.10 5.22 5.10 5.16 0.0M
2023-06-28 5.00 5.15 5.00 5.15 0.0M
2023-06-27 5.02 5.06 4.99 5.01 0.0M
2023-06-26 5.02 5.14 4.99 5.13 0.0M
2023-06-23 5.01 5.19 5.00 5.12 0.0M
2023-06-22 5.11 5.28 5.03 5.13 0.0M
2023-06-21 5.07 5.32 5.07 5.21 0.1M
2023-06-20 5.71 5.72 4.88 5.30 0.2M
2023-06-19 5.51 5.74 5.51 5.74 0.0M
2023-06-16 5.73 5.73 5.58 5.68 0.0M
2023-06-15 5.48 5.64 5.47 5.64 0.0M
2023-06-14 5.35 5.46 5.35 5.46 0.0M
2023-06-13 5.35 5.48 5.23 5.33 0.0M
2023-06-12 5.29 5.34 5.25 5.26 0.0M
2023-06-09 5.25 5.30 5.23 5.28 0.0M
2023-06-08 5.28 5.28 5.23 5.23 0.0M
2023-06-07 5.11 5.34 5.11 5.29 0.0M
2023-06-06 5.38 5.38 5.21 5.32 0.0M
2023-06-05 5.37 5.48 5.35 5.40 0.0M
2023-06-02 5.01 5.30 5.01 5.29 0.0M
2023-06-01 5.04 5.25 5.04 5.20 0.0M
2023-05-31 5.21 5.21 5.04 5.11 0.0M
2023-05-30 5.48 5.55 5.34 5.38 0.0M
2023-05-29 5.59 5.60 5.46 5.52 0.0M
2023-05-26 5.74 5.77 5.58 5.61 0.0M
2023-05-25 5.59 5.75 5.59 5.67 0.0M
2023-05-24 5.75 5.75 5.54 5.56 0.0M
2023-05-23 5.76 5.82 5.62 5.65 0.0M
2023-05-19 5.88 5.88 5.79 5.85 0.0M
2023-05-18 5.94 5.94 5.84 5.86 0.0M
2023-05-17 5.80 5.94 5.80 5.94 0.0M
2023-05-16 5.77 5.84 5.77 5.81 0.0M
2023-05-15 5.72 5.85 5.71 5.75 0.0M
2023-05-12 5.75 5.81 5.74 5.79 0.0M
2023-05-11 5.65 5.87 5.65 5.84 0.0M
2023-05-10 5.73 5.73 5.65 5.66 0.0M
2023-05-09 5.70 5.79 5.65 5.78 0.0M
2023-05-08 5.69 5.77 5.69 5.71 0.0M
2023-05-05 5.73 5.79 5.73 5.79 0.0M
2023-05-04 5.71 5.72 5.65 5.68 0.0M
2023-05-03 5.75 5.81 5.70 5.73 0.0M
2023-05-02 5.82 5.82 5.71 5.74 0.0M
2023-05-01 5.91 5.93 5.83 5.93 0.0M
2023-04-28 5.84 5.90 5.84 5.86 0.0M
2023-04-27 5.80 5.88 5.80 5.88 0.0M
2023-04-26 5.87 5.88 5.78 5.86 0.0M
2023-04-25 5.79 5.91 5.79 5.91 0.0M
2023-04-24 5.91 5.91 5.78 5.91 0.0M
2023-04-21 5.85 5.91 5.80 5.87 0.0M
2023-04-20 5.95 5.95 5.80 5.87 0.0M
2023-04-19 5.87 5.94 5.85 5.87 0.0M
2023-04-18 5.80 5.97 5.80 5.93 0.0M
2023-04-17 5.86 5.95 5.84 5.86 0.0M
2023-04-14 5.85 5.98 5.80 5.96 0.0M
2023-04-13 5.73 5.94 5.73 5.92 0.0M
2023-04-12 5.82 5.88 5.75 5.75 0.0M
2023-04-11 5.95 5.99 5.94 5.94 0.0M
2023-04-10 5.83 5.95 5.80 5.95 0.0M
2023-04-06 5.74 5.84 5.74 5.83 0.0M
2023-04-05 5.97 5.97 5.80 5.80 0.0M
2023-04-04 5.90 5.96 5.90 5.95 0.0M
2023-04-03 6.01 6.01 5.90 6.00 0.0M
2023-03-31 5.95 6.00 5.86 5.96 0.0M
2023-03-30 5.90 5.91 5.85 5.89 0.0M
2023-03-29 5.98 5.98 5.82 5.89 0.0M
2023-03-28 5.78 5.94 5.78 5.94 0.0M
2023-03-27 5.81 5.87 5.76 5.78 0.0M
2023-03-24 5.85 5.94 5.72 5.86 0.0M
2023-03-23 5.91 6.00 5.89 5.97 0.0M
2023-03-22 5.80 5.97 5.79 5.93 0.0M
2023-03-21 5.85 5.92 5.84 5.87 0.0M
2023-03-20 5.68 5.84 5.68 5.84 0.0M
2023-03-17 5.55 5.77 5.55 5.68 0.1M
2023-03-16 5.69 5.77 5.60 5.68 0.0M
2023-03-15 5.74 5.92 5.70 5.70 0.0M
2023-03-14 5.94 6.00 5.88 5.93 0.0M
2023-03-13 5.96 5.96 5.80 5.91 0.0M
2023-03-10 6.00 6.07 5.96 5.99 0.1M
2023-03-09 6.07 6.07 6.00 6.03 0.0M
2023-03-08 6.10 6.10 5.99 6.06 0.0M
2023-03-07 6.10 6.14 5.98 6.14 0.1M
2023-03-06 6.04 6.12 6.00 6.12 0.0M
2023-03-03 6.05 6.05 5.98 6.00 0.0M
2023-03-02 6.01 6.05 5.95 6.00 0.0M
2023-03-01 6.03 6.08 5.95 6.01 0.0M
2023-02-28 5.92 6.02 5.88 6.00 0.0M
2023-02-27 5.80 5.98 5.80 5.94 0.0M
2023-02-24 5.94 5.94 5.78 5.86 0.0M
2023-02-23 6.00 6.00 5.87 5.88 0.0M
2023-02-22 5.79 5.97 5.78 5.96 0.0M
2023-02-21 6.03 6.03 5.79 5.79 0.0M
2023-02-17 6.08 6.08 5.95 6.03 0.0M
2023-02-16 5.98 6.08 5.93 6.05 0.1M
2023-02-15 5.83 5.98 5.80 5.98 0.0M
2023-02-14 5.90 5.98 5.83 5.84 0.0M
2023-02-13 5.51 5.95 5.50 5.90 0.0M
2023-02-10 5.85 5.85 5.41 5.41 0.3M
2023-02-09 5.92 6.08 5.67 5.77 0.2M
2023-02-08 5.51 6.00 5.51 5.84 0.2M
2023-02-07 5.70 5.79 5.29 5.42 0.2M
2023-02-06 5.95 5.98 5.60 5.67 0.0M
2023-02-03 5.99 6.13 5.90 5.98 0.0M
2023-02-02 5.89 6.03 5.82 6.00 0.1M
2023-02-01 5.80 5.95 5.75 5.95 0.0M
2023-01-31 5.67 5.90 5.63 5.85 0.0M
2023-01-30 5.70 5.85 5.61 5.69 0.0M
2023-01-27 5.68 5.80 5.68 5.75 0.0M
2023-01-26 5.55 5.70 5.55 5.66 0.0M
2023-01-25 5.51 5.60 5.48 5.56 0.0M
2023-01-24 5.55 5.71 5.50 5.52 0.0M
2023-01-23 5.45 5.60 5.45 5.58 0.0M
2023-01-20 5.38 5.61 5.31 5.50 0.0M
2023-01-19 5.47 5.48 5.34 5.40 0.0M
2023-01-18 5.48 5.59 5.48 5.50 0.0M
2023-01-17 5.62 5.65 5.45 5.54 0.0M
2023-01-16 5.50 5.58 5.29 5.50 0.0M
2023-01-13 5.42 5.67 5.42 5.50 0.0M
2023-01-12 5.62 5.62 5.41 5.42 0.0M
2023-01-11 5.45 5.57 5.43 5.51 0.0M
2023-01-10 5.11 5.52 5.11 5.45 0.0M
2023-01-09 5.02 5.18 5.02 5.11 0.0M
2023-01-06 5.09 5.09 4.98 4.98 0.0M
2023-01-05 4.96 5.10 4.90 5.04 0.0M
2023-01-04 4.84 4.96 4.80 4.96 0.0M
2023-01-03 4.88 4.88 4.72 4.79 0.0M