TSGI.TO - The Stars Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 2020------
Jun 10, 2020------
Jun 09, 2020------
Jun 08, 2020------
Jun 05, 2020------
Jun 04, 2020------
Jun 03, 2020------
Jun 02, 2020------
Jun 01, 2020------
May 29, 2020------
May 28, 2020------
May 27, 2020------
May 26, 2020------
May 25, 2020------
May 22, 2020------
May 21, 2020------
May 20, 2020------
May 19, 2020------
May 15, 2020------
May 14, 2020------
May 13, 2020------
May 12, 2020------
May 11, 2020------
May 08, 2020------
May 07, 2020------
May 06, 202036.9938.3435.8637.4937.498,511,441
May 05, 202038.5038.5036.7537.1337.13532,797
May 04, 202039.0639.6837.1337.9937.9911,300,161
May 01, 202038.8041.2838.6840.9240.921,334,563
Apr 30, 202038.0738.9638.0738.8338.831,101,063
Apr 29, 202037.0037.0036.5936.6536.65321,477
Apr 28, 202036.3436.9736.3136.6236.62324,947
Apr 27, 202035.5236.2235.4835.8835.88369,432
Apr 24, 202034.7535.6734.7535.3935.39265,577
Apr 23, 202034.8934.8934.3334.5134.51316,805
Apr 22, 202034.8635.1734.5334.8934.89195,044
Apr 21, 202034.5035.2834.5034.8534.85265,241
Apr 20, 202034.0135.3834.0135.1235.12424,590
Apr 17, 202034.6936.0034.5635.3835.381,189,137
Apr 16, 202029.9130.8829.8430.2930.29364,631
Apr 15, 202027.7729.9627.7729.5429.54389,508
Apr 14, 202029.7029.7028.5928.7428.74252,968
Apr 13, 202029.7530.4228.4428.9028.90190,616
Apr 09, 202029.3330.4929.1930.3230.32389,797
Apr 08, 202028.3829.3028.0728.7528.75368,938
Apr 07, 202028.9229.1727.0727.5127.51216,629
Apr 06, 202027.7128.5527.4227.9827.98378,923
Apr 03, 202026.2326.8126.2226.2326.23205,838
Apr 02, 202027.6127.6126.0126.9626.96354,429
Apr 01, 202026.7128.6926.7128.4828.48441,377
Mar 31, 202027.2829.3727.2828.7828.78898,465
Mar 30, 202025.0125.9124.0725.7525.75272,151
Mar 27, 202026.5026.5023.8824.7824.78406,825
Mar 26, 202026.6827.5426.1227.0127.01552,080
Mar 25, 202025.1727.6425.0326.7126.711,067,145
Mar 24, 202023.0125.3922.1525.1925.19748,190
Mar 23, 202022.8022.8720.3821.9421.94714,296
Mar 20, 202022.0125.4321.0222.8022.80558,269
Mar 19, 202017.0020.9616.7320.0520.05851,850
Mar 18, 202017.2318.0017.2317.6117.611,118,489
Mar 17, 202018.6119.3316.9718.1918.19836,689
Mar 16, 202018.8519.6717.4018.7218.72691,948
Mar 13, 202023.6724.3622.4923.1823.18670,879
Mar 12, 202026.7926.7922.7423.5323.53702,578
Mar 11, 202029.2530.0628.2728.5728.57584,477
Mar 10, 202030.4130.6629.1430.1230.12714,328
Mar 09, 202024.7130.9524.7129.9229.92656,567
Mar 06, 202030.9031.6030.3930.9230.92578,115
Mar 05, 202031.4032.2031.3531.4731.47644,183
Mar 04, 202031.9832.0431.2931.9431.94400,235
Mar 03, 202031.5832.1031.3031.3031.30637,172
Mar 02, 202030.5131.5830.5131.5831.58464,313
Feb 28, 202029.5330.8129.5330.7630.76800,306
Feb 27, 202030.9831.0929.7530.2130.21235,589
Feb 26, 202031.6832.5731.6832.1132.11263,663
Feb 25, 202033.0233.1531.8432.0832.08338,228
Feb 24, 202032.7133.1232.7133.1033.10179,423
Feb 21, 202033.4433.6033.2733.5933.59215,853
Feb 20, 202033.6233.6233.1233.4233.42250,153
Feb 19, 202032.1533.6332.1533.4233.42241,316
Feb 18, 202031.2631.8731.1831.7931.79214,907
Feb 14, 202031.4031.4030.8430.9530.95243,338
Feb 13, 202031.7131.7131.2931.4031.40257,754
Feb 12, 202031.7632.0231.7631.8431.84345,049
Feb 11, 202031.3131.7931.3131.5531.55166,400
Feb 10, 202031.0031.1830.7730.8930.89158,731
Feb 07, 202030.8931.1530.7930.8130.81219,641
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...