Canada markets closed

RE Royalties Ltd. (RE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5100+0.0100 (+2.00%)
At close: 12:04PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.51000.51000.51000.51000.51006,500
May 23, 20240.51000.51000.50000.50000.50001,250
May 22, 20240.51000.51000.50000.51000.51007,902
May 21, 20240.49000.50000.48000.50000.500030,000
May 17, 20240.51000.53000.48000.48000.480090,500
May 16, 20240.50000.50000.50000.50000.50003,473
May 15, 20240.50000.50000.50000.50000.500020,000
May 14, 20240.51000.51000.51000.51000.51003,500
May 13, 20240.50000.51000.50000.51000.51008,500
May 10, 20240.51000.51000.50000.50000.50002,005
May 09, 20240.52000.52000.50000.51000.51004,341
May 08, 20240.50000.50000.49500.50000.50004,000
May 07, 20240.51000.51000.48000.50000.50009,000
May 06, 20240.47500.49500.47500.49500.49503,500
May 03, 20240.49000.49000.48000.48000.480015,208
May 02, 20240.47000.47000.47000.47000.47002,957
May 01, 20240.48500.48500.47000.48000.480010,500
Apr 30, 20240.50000.51000.46500.48000.480050,450
Apr 30, 20240.01 Dividend
Apr 29, 20240.49500.60000.48000.50000.4900268,102
Apr 26, 20240.50000.50000.49500.50000.49002,500
Apr 25, 20240.49500.52000.48000.48000.470446,600
Apr 24, 20240.48500.49000.48500.49000.48022,000
Apr 23, 20240.51000.53000.47000.48000.470453,410
Apr 22, 20240.51000.51000.51000.51000.49981,504
Apr 19, 20240.49000.49000.49000.49000.480210,500
Apr 18, 20240.49500.50000.49000.49000.480210,150
Apr 17, 20240.49500.51000.49000.50000.490020,040
Apr 16, 20240.49500.50000.48500.50000.490019,534
Apr 15, 20240.49500.50000.49500.50000.49004,000
Apr 12, 20240.50000.50000.49500.49500.48513,400
Apr 11, 20240.49000.49500.49000.49500.48514,500
Apr 10, 20240.48500.48500.48000.48000.47042,100
Apr 09, 20240.50000.50000.47000.47500.465582,500
Apr 08, 20240.49500.49500.49000.49000.48024,507
Apr 05, 20240.49500.49500.49500.49500.48511,000
Apr 04, 20240.49500.49500.49500.49500.4851-
Apr 03, 20240.50000.50000.49000.49500.485178,300
Apr 02, 20240.56000.56000.47500.49000.4802236,850
Apr 01, 20240.51000.54000.51000.54000.529221,000
Mar 28, 20240.52000.52000.48500.51000.499810,722
Mar 27, 20240.50000.50000.49000.49000.48023,030
Mar 26, 20240.52000.52000.51000.51000.49986,000
Mar 25, 20240.53000.53000.49000.50000.490012,000
Mar 22, 20240.49500.50000.49500.50000.490021,000
Mar 21, 20240.47500.47500.47500.47500.4655-
Mar 20, 20240.47500.47500.47500.47500.46554,500
Mar 19, 20240.51000.51000.46000.47000.460611,570
Mar 18, 20240.52000.52000.52000.52000.5096-
Mar 15, 20240.52000.52000.52000.52000.50961,500
Mar 14, 20240.56000.56000.56000.56000.5488-
Mar 13, 20240.56000.56000.56000.56000.5488-
Mar 12, 20240.51000.56000.51000.56000.548810,000
Mar 11, 20240.50000.55000.50000.50000.4900230,400
Mar 08, 20240.50000.50000.50000.50000.49002,000
Mar 07, 20240.56000.56000.50000.50000.490011,500
Mar 06, 20240.50000.50000.49500.49500.48512,000
Mar 05, 20240.50000.50000.50000.50000.49002,000
Mar 04, 20240.55000.55000.46000.50000.490017,000
Mar 01, 20240.56000.56000.52000.55000.539013,820
Feb 29, 20240.54000.65000.54000.56000.548825,000
Feb 28, 20240.50000.50000.48500.50000.490011,150
Feb 27, 20240.48000.48000.47500.47500.46552,860
Feb 26, 20240.48000.49000.48000.48500.47533,525
Feb 23, 20240.49000.49000.49000.49000.4802-
Feb 22, 20240.50000.50000.48000.49000.48028,240
Feb 21, 20240.46000.50000.46000.49000.480214,000
Feb 20, 20240.44500.45000.44000.45000.441039,200
Feb 16, 20240.44000.44000.44000.44000.43121,000
Feb 15, 20240.42500.44000.42500.43000.421411,900
Feb 14, 20240.44500.44500.43000.43000.42144,063
Feb 13, 20240.45000.45000.44000.44000.431235,000
Feb 12, 20240.46000.46000.45500.46000.45084,000
Feb 09, 20240.41000.45000.41000.45000.441040,395
Feb 08, 20240.45000.50000.45000.47000.460610,000
Feb 07, 20240.49000.49000.44000.44500.436112,353
Feb 06, 20240.46000.46000.43000.45000.441032,019
Feb 05, 20240.47000.47000.45000.45000.44106,000
Feb 02, 20240.47500.48000.45000.45000.441014,375
Feb 01, 20240.47500.47500.47500.47500.4655550
Jan 31, 20240.47500.47500.47000.47000.46064,500
Jan 30, 20240.47000.47500.47000.47500.46556,500
Jan 30, 20240.01 Dividend
Jan 29, 20240.47500.47500.47000.47000.45085,000
Jan 26, 20240.47000.47000.47000.47000.45082,000
Jan 25, 20240.49000.49000.45000.47000.450846,000
Jan 24, 20240.47500.48000.47500.48000.46043,000
Jan 23, 20240.47000.47000.45500.47000.450815,800
Jan 22, 20240.46500.47500.46500.47500.45562,000
Jan 19, 20240.48000.50000.47000.47000.450816,010
Jan 18, 20240.48000.48000.48000.48000.46043,500
Jan 17, 20240.48000.48000.46500.48000.46048,000
Jan 16, 20240.48000.48000.48000.48000.46044,506
Jan 15, 20240.48000.48000.47500.47500.455614,000
Jan 12, 20240.47500.48500.47500.48500.46523,500
Jan 11, 20240.47000.47500.47000.47500.45564,500
Jan 10, 20240.48000.48000.46000.47000.450823,146
Jan 09, 20240.49000.49000.49000.49000.47003,529
Jan 08, 20240.48500.49000.48500.49000.47003,000
Jan 05, 20240.50000.50000.48500.50000.47964,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...