Skip to content
CBOECA stocks: 125Advancing: 62Declining: 55Currency: CAD
Open Tradzy

Sony Group Corporation (SONY) Price History

Daily open, high, low, close and volume for Sony Group Corporation (SONY) from 2025-10-09 to 2026-10-20, newest first.

‹ SONY price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 13.18CAD 13.18CAD 13.08CAD 13.08294
2026-10-19CAD 13.04CAD 13.14CAD 13.04CAD 13.0610,057
2026-10-16CAD 13.16CAD 13.16CAD 12.98CAD 13.054,834
2026-10-15CAD 12.80CAD 13.03CAD 12.80CAD 12.936,010
2026-10-14CAD 12.70CAD 12.79CAD 12.70CAD 12.79686
2026-10-13CAD 12.73CAD 12.85CAD 12.73CAD 12.8510,925
2026-10-09CAD 12.69CAD 12.76CAD 12.68CAD 12.702,275
2026-10-08CAD 12.15CAD 12.52CAD 12.15CAD 12.331,335
2026-10-07CAD 12.36CAD 12.36CAD 12.24CAD 12.331,638
2026-10-06CAD 12.34CAD 12.56CAD 12.34CAD 12.49707
2026-10-05CAD 12.31CAD 12.34CAD 12.30CAD 12.35717
2026-10-02CAD 12.47CAD 12.47CAD 12.39CAD 12.462,931
2026-10-01CAD 12.24CAD 12.33CAD 12.24CAD 12.34234
2026-09-30CAD 12.43CAD 12.43CAD 12.35CAD 12.32985
2026-09-29CAD 12.27CAD 12.27CAD 12.17CAD 12.197,272
2026-09-28CAD 12.11CAD 12.18CAD 12.10CAD 12.18430
2026-09-25CAD 12.25CAD 12.29CAD 12.25CAD 12.256,711
2026-09-24CAD 12.23CAD 12.23CAD 12.03CAD 12.05732
2026-09-23CAD 12.21CAD 12.26CAD 12.21CAD 12.19925
2026-09-22CAD 12.22CAD 12.29CAD 12.09CAD 12.191,005
2026-09-21CAD 12.23CAD 12.32CAD 12.23CAD 12.295,900
2026-09-18CAD 12.20CAD 12.21CAD 12.17CAD 12.211,039
2026-09-17CAD 12.54CAD 12.54CAD 12.31CAD 12.351,898
2026-09-16CAD 12.37CAD 12.37CAD 12.32CAD 12.274,489
2026-09-15CAD 12.25CAD 12.32CAD 12.20CAD 12.283,429
2026-09-14CAD 12.53CAD 12.62CAD 12.51CAD 12.513,355
2026-09-11CAD 12.11CAD 12.13CAD 12.07CAD 12.122,251
2026-09-10CAD 12.07CAD 12.08CAD 12.01CAD 12.021,655
2026-09-09CAD 11.92CAD 11.98CAD 11.92CAD 11.982,444
2026-09-08CAD 12.18CAD 12.18CAD 11.98CAD 12.022,662
2026-09-04CAD 12.87CAD 12.87CAD 12.72CAD 12.8144,818
2026-09-03CAD 12.87CAD 12.88CAD 12.81CAD 12.866,145
2026-09-02CAD 12.97CAD 13.08CAD 12.93CAD 13.0620,885
2026-09-01CAD 13.17CAD 13.35CAD 13.17CAD 13.31185,487
2026-08-31CAD 13.30CAD 13.35CAD 13.10CAD 13.03923
2026-08-28CAD 13.00CAD 13.21CAD 13.00CAD 13.167,796
2026-08-27CAD 12.63CAD 12.71CAD 12.62CAD 12.76972
2026-08-26CAD 12.75CAD 12.87CAD 12.72CAD 12.763,408
2026-08-25CAD 12.66CAD 12.66CAD 12.57CAD 12.664,638
2026-08-24CAD 12.81CAD 12.82CAD 12.76CAD 12.801,866
2026-08-21CAD 12.55CAD 12.66CAD 12.55CAD 12.574,461
2026-08-20CAD 12.46CAD 12.48CAD 12.39CAD 12.452,192
2026-08-19CAD 12.37CAD 12.54CAD 12.37CAD 12.331,600
2026-08-18CAD 12.37CAD 12.41CAD 12.35CAD 12.382,933
2026-08-17CAD 12.49CAD 12.51CAD 12.46CAD 12.491,493
2026-08-14CAD 12.75CAD 13.01CAD 12.75CAD 12.825,518
2026-08-13CAD 12.32CAD 12.53CAD 12.32CAD 12.531,240
2026-08-12CAD 12.42CAD 12.48CAD 12.35CAD 12.422,959
2026-08-11CAD 12.32CAD 12.53CAD 12.28CAD 12.331,568
2026-08-10CAD 12.56CAD 12.58CAD 12.46CAD 12.245,315
2026-08-07CAD 12.24CAD 12.25CAD 12.17CAD 12.243,547
2026-08-06CAD 12.05CAD 12.13CAD 12.05CAD 12.123,586
2026-08-05CAD 11.73CAD 11.84CAD 11.73CAD 11.742,674
2026-08-04CAD 12.06CAD 12.06CAD 11.63CAD 11.744,404
2026-07-31CAD 12.46CAD 12.46CAD 12.01CAD 12.294,669
2026-07-30CAD 12.30CAD 12.30CAD 12.00CAD 12.072,066
2026-07-29CAD 12.51CAD 12.73CAD 12.51CAD 12.644,661
2026-07-28CAD 12.09CAD 12.37CAD 12.05CAD 12.366,798
2026-07-27CAD 12.08CAD 12.08CAD 12.08CAD 11.45100
2026-07-24CAD 11.36CAD 11.45CAD 11.33CAD 11.45991
2026-07-23CAD 11.33CAD 11.33CAD 11.22CAD 11.262,651
2026-07-22CAD 11.48CAD 11.48CAD 11.38CAD 11.441,944
2026-07-21CAD 11.55CAD 11.55CAD 11.42CAD 11.445,321
2026-07-20CAD 11.44CAD 11.48CAD 11.38CAD 11.382,200
2026-07-17CAD 11.49CAD 11.49CAD 11.48CAD 11.48541
2026-07-16CAD 11.39CAD 11.48CAD 11.36CAD 11.502,676
2026-07-15CAD 11.21CAD 11.21CAD 11.13CAD 11.25831
2026-07-14CAD 11.28CAD 11.28CAD 11.24CAD 11.251,710
2026-07-13CAD 11.18CAD 11.25CAD 11.18CAD 11.173,179
2026-07-10CAD 11.21CAD 11.24CAD 11.18CAD 11.215,878
2026-07-09CAD 11.31CAD 11.33CAD 11.27CAD 11.281,948
2026-07-08CAD 11.45CAD 11.46CAD 11.39CAD 11.444,957
2026-07-07CAD 11.52CAD 11.60CAD 11.49CAD 11.511,516
2026-07-06CAD 11.21CAD 11.21CAD 11.21CAD 11.210
2026-07-03CAD 11.36CAD 11.37CAD 11.36CAD 11.21200
2026-07-02CAD 11.09CAD 11.09CAD 11.03CAD 11.101,211
2026-06-30CAD 10.95CAD 10.95CAD 10.80CAD 10.846,793
2026-06-29CAD 11.00CAD 11.00CAD 10.92CAD 10.975,590
2026-06-26CAD 10.65CAD 10.66CAD 10.58CAD 10.60904
2026-06-25CAD 10.70CAD 10.70CAD 10.35CAD 10.432,545
2026-06-24CAD 10.77CAD 10.77CAD 10.77CAD 10.77200
2026-06-23CAD 10.51CAD 10.55CAD 10.48CAD 10.524,354
2026-06-22CAD 10.72CAD 10.72CAD 10.50CAD 10.482,203
2026-06-19CAD 10.80CAD 10.96CAD 10.80CAD 10.951,714
2026-06-18CAD 10.90CAD 10.90CAD 10.78CAD 10.901,441
2026-06-17CAD 10.99CAD 11.00CAD 10.84CAD 10.822,115
2026-06-16CAD 10.81CAD 10.84CAD 10.81CAD 10.84931
2026-06-15CAD 10.83CAD 10.88CAD 10.82CAD 10.861,571
2026-06-12CAD 11.09CAD 11.09CAD 10.89CAD 10.913,299
2026-06-11CAD 11.13CAD 11.22CAD 11.13CAD 11.181,912
2026-06-10CAD 11.20CAD 11.20CAD 11.12CAD 11.125,585
2026-06-09CAD 11.55CAD 11.55CAD 11.28CAD 11.319,138
2026-06-08CAD 11.74CAD 11.80CAD 11.73CAD 11.781,469
2026-06-05CAD 11.83CAD 11.83CAD 11.62CAD 11.633,810
2026-06-04CAD 11.78CAD 11.82CAD 11.78CAD 11.83495
2026-06-03CAD 11.87CAD 11.87CAD 11.75CAD 11.823,814
2026-06-02CAD 12.18CAD 12.21CAD 12.07CAD 12.123,177
2026-06-01CAD 11.75CAD 11.99CAD 11.75CAD 11.974,059
2026-05-29CAD 11.41CAD 11.45CAD 11.38CAD 11.384,662
2026-05-28CAD 11.48CAD 11.53CAD 11.45CAD 11.582,200
2026-05-27CAD 11.74CAD 11.74CAD 11.54CAD 11.583,914
2026-05-26CAD 11.85CAD 11.85CAD 11.70CAD 11.691,955
2026-05-25CAD 11.97CAD 11.97CAD 11.78CAD 11.86421
2026-05-22CAD 11.65CAD 11.90CAD 11.65CAD 11.724,914
2026-05-21CAD 11.73CAD 11.88CAD 11.71CAD 11.891,652
2026-05-20CAD 11.96CAD 12.02CAD 11.95CAD 11.967,783
2026-05-19CAD 12.14CAD 12.23CAD 12.05CAD 12.031,837
2026-05-15CAD 11.86CAD 11.90CAD 11.83CAD 11.793,162
2026-05-14CAD 11.54CAD 11.65CAD 11.54CAD 11.653,853
2026-05-13CAD 12.13CAD 12.13CAD 11.87CAD 12.0013,702
2026-05-12CAD 11.44CAD 11.62CAD 11.42CAD 11.627,866
2026-05-11CAD 11.27CAD 11.27CAD 11.08CAD 11.1512,426
2026-05-08CAD 10.67CAD 10.77CAD 10.54CAD 10.521,786
2026-05-07CAD 10.39CAD 10.50CAD 10.37CAD 10.462,304
2026-05-06CAD 10.69CAD 10.71CAD 10.61CAD 10.741,131
2026-05-05CAD 10.34CAD 10.60CAD 10.32CAD 10.551,883
2026-05-04CAD 10.36CAD 10.41CAD 10.28CAD 10.281,678
2026-05-01CAD 10.44CAD 10.44CAD 10.32CAD 10.60996
2026-04-30CAD 10.35CAD 10.35CAD 10.26CAD 10.601,622
2026-04-29CAD 10.58CAD 10.58CAD 10.58CAD 10.60514
2026-04-28CAD 10.61CAD 10.63CAD 10.53CAD 10.601,179
2026-04-27CAD 10.66CAD 10.74CAD 10.63CAD 10.676,287
2026-04-24CAD 10.61CAD 10.65CAD 10.61CAD 10.74668
2026-04-23CAD 10.98CAD 10.98CAD 10.88CAD 10.85578
2026-04-22CAD 11.12CAD 11.13CAD 11.01CAD 11.064,359
2026-04-21CAD 11.18CAD 11.18CAD 11.06CAD 11.01585
2026-04-20CAD 11.32CAD 11.32CAD 11.32CAD 11.30354
2026-04-17CAD 11.51CAD 11.51CAD 11.41CAD 11.411,036
2026-04-16CAD 11.34CAD 11.34CAD 11.34CAD 11.34207
2026-04-15CAD 11.23CAD 11.23CAD 11.23CAD 11.21149
2026-04-14CAD 11.05CAD 11.05CAD 11.03CAD 11.04596
2026-04-13CAD 11.08CAD 11.08CAD 10.95CAD 11.1616,990
2026-04-10CAD 11.13CAD 11.13CAD 11.08CAD 11.12381
2026-04-09CAD 11.21CAD 11.21CAD 11.16CAD 11.31726
2026-04-08CAD 11.32CAD 11.34CAD 11.25CAD 11.274,958
2026-04-07CAD 11.01CAD 11.02CAD 11.01CAD 11.04207
2026-04-06CAD 10.98CAD 11.02CAD 10.97CAD 11.021,378
2026-04-02CAD 11.00CAD 11.00CAD 10.97CAD 11.17625
2026-04-01CAD 11.21CAD 11.21CAD 11.10CAD 11.132,378
2026-03-31CAD 10.75CAD 10.75CAD 10.75CAD 10.90208
2026-03-30CAD 10.54CAD 10.75CAD 10.54CAD 10.592,535
2026-03-27CAD 10.56CAD 10.60CAD 10.55CAD 10.591,355
2026-03-26CAD 10.74CAD 10.74CAD 10.74CAD 10.60122
2026-03-25CAD 10.89CAD 10.89CAD 10.89CAD 10.87101
2026-03-24CAD 10.93CAD 10.95CAD 10.93CAD 10.851,118
2026-03-23CAD 10.79CAD 10.79CAD 10.79CAD 10.86279
2026-03-20CAD 10.84CAD 10.84CAD 10.68CAD 10.691,314
2026-03-19CAD 10.82CAD 10.82CAD 10.72CAD 10.791,366
2026-03-18CAD 10.87CAD 10.92CAD 10.83CAD 10.792,106
2026-03-17CAD 11.22CAD 11.23CAD 11.06CAD 11.02832
2026-03-16CAD 11.41CAD 11.43CAD 11.41CAD 11.444,106
2026-03-13CAD 11.44CAD 11.44CAD 11.38CAD 11.371,612
2026-03-12CAD 11.43CAD 11.43CAD 11.35CAD 11.351,371
2026-03-11CAD 11.37CAD 11.37CAD 11.24CAD 11.334,368
2026-03-10CAD 11.36CAD 11.36CAD 11.36CAD 11.36503
2026-03-09CAD 11.12CAD 11.27CAD 11.12CAD 11.30753
2026-03-06CAD 11.25CAD 11.30CAD 11.25CAD 11.262,818
2026-03-05CAD 11.20CAD 11.21CAD 11.16CAD 11.13752
2026-03-04CAD 11.48CAD 11.48CAD 11.44CAD 11.46715
2026-03-03CAD 11.00CAD 11.14CAD 10.97CAD 11.284,861
2026-03-02CAD 11.58CAD 11.86CAD 11.58CAD 11.822,345
2026-02-27CAD 11.85CAD 11.95CAD 11.85CAD 11.922,702
2026-02-26CAD 11.66CAD 11.68CAD 11.64CAD 11.684,415
2026-02-25CAD 11.07CAD 11.10CAD 11.05CAD 11.112,721
2026-02-24CAD 11.06CAD 11.15CAD 11.04CAD 11.141,161
2026-02-23CAD 11.21CAD 11.21CAD 11.06CAD 11.091,128
2026-02-20CAD 11.10CAD 11.27CAD 11.10CAD 11.258,577
2026-02-19CAD 11.45CAD 11.45CAD 11.41CAD 11.401,108
2026-02-18CAD 11.55CAD 11.57CAD 11.53CAD 11.551,647
2026-02-17CAD 11.55CAD 11.57CAD 11.51CAD 11.601,683
2026-02-13CAD 11.84CAD 11.84CAD 11.72CAD 11.721,757
2026-02-12CAD 11.91CAD 11.91CAD 11.53CAD 11.561,778
2026-02-11CAD 11.86CAD 11.86CAD 11.53CAD 11.661,952
2026-02-10CAD 11.80CAD 11.80CAD 11.67CAD 11.667,721
2026-02-09CAD 11.48CAD 11.51CAD 11.32CAD 11.399,857
2026-02-06CAD 12.26CAD 12.26CAD 11.58CAD 11.583,721
2026-02-05CAD 11.13CAD 11.20CAD 11.04CAD 11.083,460
2026-02-04CAD 11.25CAD 11.42CAD 11.20CAD 11.421,891
2026-02-03CAD 11.40CAD 11.42CAD 11.31CAD 11.311,552
2026-02-02CAD 11.43CAD 11.43CAD 11.38CAD 11.38644
2026-01-30CAD 11.43CAD 11.43CAD 11.21CAD 11.23502
2026-01-29CAD 11.35CAD 11.35CAD 11.26CAD 11.311,701
2026-01-28CAD 11.28CAD 11.31CAD 11.20CAD 11.31981
2026-01-27CAD 11.52CAD 11.52CAD 11.40CAD 11.42854
2026-01-26CAD 11.77CAD 11.77CAD 11.69CAD 11.761,299
2026-01-23CAD 11.99CAD 11.99CAD 11.84CAD 11.8511,349
2026-01-22CAD 12.11CAD 12.11CAD 12.02CAD 12.064,701
2026-01-21CAD 12.28CAD 12.33CAD 12.28CAD 12.33533
2026-01-20CAD 12.45CAD 12.48CAD 12.39CAD 12.403,685
2026-01-19CAD 12.63CAD 12.63CAD 12.63CAD 12.63422
2026-01-16CAD 12.61CAD 12.61CAD 12.55CAD 12.55361
2026-01-15CAD 12.91CAD 12.91CAD 12.68CAD 12.68881
2026-01-14CAD 12.63CAD 12.65CAD 12.61CAD 12.682,041
2026-01-13CAD 12.85CAD 12.85CAD 12.85CAD 12.85184
2026-01-12CAD 13.13CAD 13.13CAD 13.11CAD 13.13916
2026-01-09CAD 12.98CAD 13.11CAD 12.92CAD 12.926,023
2026-01-08CAD 13.08CAD 13.08CAD 13.08CAD 13.080
2026-01-07CAD 13.20CAD 13.20CAD 13.06CAD 13.082,493
2026-01-06CAD 13.35CAD 13.37CAD 13.32CAD 13.35986
2026-01-05CAD 13.42CAD 13.42CAD 13.42CAD 13.42155
2026-01-02CAD 13.35CAD 13.35CAD 13.35CAD 13.35251
2025-12-31CAD 13.30CAD 13.30CAD 13.30CAD 13.30113
2025-12-30CAD 13.30CAD 13.30CAD 13.30CAD 13.300
2025-12-29CAD 13.30CAD 13.30CAD 13.30CAD 13.300
2025-12-24CAD 13.30CAD 13.30CAD 13.30CAD 13.300
2025-12-23CAD 13.35CAD 13.38CAD 13.27CAD 13.303,050
2025-12-22CAD 13.11CAD 13.11CAD 13.09CAD 13.111,213
2025-12-19CAD 13.29CAD 13.29CAD 13.29CAD 13.29100
2025-12-18CAD 13.46CAD 13.46CAD 13.46CAD 13.460
2025-12-17CAD 13.46CAD 13.46CAD 13.46CAD 13.460
2025-12-16CAD 13.50CAD 13.50CAD 13.46CAD 13.461,010
2025-12-15CAD 13.79CAD 13.79CAD 13.64CAD 13.691,301
2025-12-12CAD 13.78CAD 13.83CAD 13.78CAD 13.831,464
2025-12-11CAD 13.74CAD 13.80CAD 13.66CAD 13.801,420
2025-12-10CAD 13.80CAD 13.89CAD 13.78CAD 13.881,414
2025-12-09CAD 14.36CAD 14.41CAD 14.31CAD 14.341,635
2025-12-08CAD 14.28CAD 14.28CAD 14.15CAD 14.201,976
2025-12-05CAD 14.39CAD 14.39CAD 14.36CAD 14.36206
2025-12-04CAD 14.53CAD 14.53CAD 14.44CAD 14.44233
2025-12-03CAD 14.45CAD 14.48CAD 14.45CAD 14.481,000
2025-12-02CAD 14.72CAD 14.72CAD 14.69CAD 14.74780
2025-12-01CAD 14.61CAD 14.73CAD 14.60CAD 14.73672
2025-11-28CAD 15.08CAD 15.16CAD 15.08CAD 15.091,919
2025-11-27CAD 15.11CAD 15.11CAD 15.11CAD 15.110
2025-11-26CAD 15.09CAD 15.11CAD 15.09CAD 15.112,911
2025-11-25CAD 14.65CAD 14.69CAD 14.65CAD 14.691,337
2025-11-24CAD 14.95CAD 14.97CAD 14.95CAD 14.97388
2025-11-21CAD 14.52CAD 14.52CAD 14.52CAD 14.520
2025-11-20CAD 14.54CAD 14.58CAD 14.52CAD 14.521,522
2025-11-19CAD 14.79CAD 14.81CAD 14.79CAD 14.81575
2025-11-18CAD 14.67CAD 14.68CAD 14.57CAD 14.685,984
2025-11-17CAD 15.00CAD 15.00CAD 14.83CAD 14.891,381
2025-11-14CAD 15.27CAD 15.46CAD 15.27CAD 15.433,689
2025-11-13CAD 15.04CAD 15.10CAD 15.04CAD 15.121,863
2025-11-12CAD 15.40CAD 15.49CAD 15.40CAD 15.491,201
2025-11-11CAD 14.98CAD 14.98CAD 14.85CAD 14.85275
2025-11-10CAD 14.12CAD 14.19CAD 14.12CAD 14.191,396
2025-11-07CAD 13.97CAD 14.00CAD 13.92CAD 13.922,061
2025-11-06CAD 14.30CAD 14.30CAD 14.18CAD 14.18548
2025-11-05CAD 14.30CAD 14.30CAD 14.25CAD 14.211,078
2025-11-04CAD 14.16CAD 14.26CAD 14.16CAD 14.261,575
2025-11-03CAD 14.47CAD 14.47CAD 14.16CAD 14.181,732
2025-10-31CAD 14.14CAD 14.18CAD 14.14CAD 14.18281
2025-10-30CAD 14.11CAD 14.15CAD 14.11CAD 14.15921
2025-10-29CAD 14.31CAD 14.31CAD 14.22CAD 14.162,605
2025-10-28CAD 14.47CAD 14.49CAD 14.47CAD 14.52927
2025-10-27CAD 14.59CAD 14.59CAD 14.48CAD 14.48300
2025-10-24CAD 14.40CAD 14.40CAD 14.40CAD 14.400
2025-10-23CAD 14.40CAD 14.40CAD 14.40CAD 14.40143
2025-10-22CAD 14.47CAD 14.47CAD 14.31CAD 14.321,039
2025-10-21CAD 14.53CAD 14.61CAD 14.52CAD 14.62620
2025-10-20CAD 14.55CAD 14.55CAD 14.52CAD 14.52275
2025-10-17CAD 14.40CAD 14.40CAD 14.40CAD 14.40181
2025-10-16CAD 14.31CAD 14.31CAD 14.24CAD 14.28703
2025-10-15CAD 14.42CAD 14.47CAD 14.41CAD 14.361,101
2025-10-14CAD 14.22CAD 14.47CAD 14.22CAD 14.40916
2025-10-10CAD 14.53CAD 14.53CAD 14.13CAD 14.151,480
2025-10-09CAD 15.05CAD 15.05CAD 15.05CAD 15.050