RE Royalties Ltd. (RE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

+0.0200

(+4.17%)

At close: 01:27PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	2,500
Apr 25, 2024	0.4950	0.5200	0.4800	0.4800	0.4800	46,600
Apr 24, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	2,000
Apr 23, 2024	0.5100	0.5300	0.4700	0.4800	0.4800	53,410
Apr 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,504
Apr 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,500
Apr 18, 2024	0.4950	0.5000	0.4900	0.4900	0.4900	10,150
Apr 17, 2024	0.4950	0.5100	0.4900	0.5000	0.5000	20,040
Apr 16, 2024	0.4950	0.5000	0.4850	0.5000	0.5000	19,534
Apr 15, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	4,000
Apr 12, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	3,400
Apr 11, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	4,500
Apr 10, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	2,100
Apr 09, 2024	0.5000	0.5000	0.4700	0.4750	0.4750	82,500
Apr 08, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	4,507
Apr 05, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	1,000
Apr 04, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Apr 03, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	78,300
Apr 02, 2024	0.5600	0.5600	0.4750	0.4900	0.4900	236,850
Apr 01, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	21,000
Mar 28, 2024	0.5200	0.5200	0.4850	0.5100	0.5100	10,722
Mar 27, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	3,030
Mar 26, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	6,000
Mar 25, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	12,000
Mar 22, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	21,000
Mar 21, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 20, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	4,500
Mar 19, 2024	0.5100	0.5100	0.4600	0.4700	0.4700	11,570
Mar 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Mar 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 12, 2024	0.5100	0.5600	0.5100	0.5600	0.5600	10,000
Mar 11, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	230,400
Mar 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Mar 07, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	11,500
Mar 06, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	2,000
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Mar 04, 2024	0.5500	0.5500	0.4600	0.5000	0.5000	17,000
Mar 01, 2024	0.5600	0.5600	0.5200	0.5500	0.5500	13,820
Feb 29, 2024	0.5400	0.6500	0.5400	0.5600	0.5600	25,000
Feb 28, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	11,150
Feb 27, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	2,860
Feb 26, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	3,525
Feb 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 22, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	8,240
Feb 21, 2024	0.4600	0.5000	0.4600	0.4900	0.4900	14,000
Feb 20, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	39,200
Feb 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Feb 15, 2024	0.4250	0.4400	0.4250	0.4300	0.4300	11,900
Feb 14, 2024	0.4450	0.4450	0.4300	0.4300	0.4300	4,063
Feb 13, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	35,000
Feb 12, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	4,000
Feb 09, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	40,395
Feb 08, 2024	0.4500	0.5000	0.4500	0.4700	0.4700	10,000
Feb 07, 2024	0.4900	0.4900	0.4400	0.4450	0.4450	12,353
Feb 06, 2024	0.4600	0.4600	0.4300	0.4500	0.4500	32,019
Feb 05, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	6,000
Feb 02, 2024	0.4750	0.4800	0.4500	0.4500	0.4500	14,375
Feb 01, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	550
Jan 31, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	4,500
Jan 30, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	6,500
Jan 30, 2024	0.01 Dividend
Jan 29, 2024	0.4750	0.4750	0.4700	0.4700	0.4600	5,000
Jan 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4600	2,000
Jan 25, 2024	0.4900	0.4900	0.4500	0.4700	0.4600	46,000
Jan 24, 2024	0.4750	0.4800	0.4750	0.4800	0.4698	3,000
Jan 23, 2024	0.4700	0.4700	0.4550	0.4700	0.4600	15,800
Jan 22, 2024	0.4650	0.4750	0.4650	0.4750	0.4649	2,000
Jan 19, 2024	0.4800	0.5000	0.4700	0.4700	0.4600	16,010
Jan 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4698	3,500
Jan 17, 2024	0.4800	0.4800	0.4650	0.4800	0.4698	8,000
Jan 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4698	4,506
Jan 15, 2024	0.4800	0.4800	0.4750	0.4750	0.4649	14,000
Jan 12, 2024	0.4750	0.4850	0.4750	0.4850	0.4747	3,500
Jan 11, 2024	0.4700	0.4750	0.4700	0.4750	0.4649	4,500
Jan 10, 2024	0.4800	0.4800	0.4600	0.4700	0.4600	23,146
Jan 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4796	3,529
Jan 08, 2024	0.4850	0.4900	0.4850	0.4900	0.4796	3,000
Jan 05, 2024	0.5000	0.5000	0.4850	0.5000	0.4894	4,250
Jan 04, 2024	0.5200	0.5200	0.4500	0.4700	0.4600	78,476
Jan 03, 2024	0.5700	0.5800	0.4800	0.4900	0.4796	96,934
Jan 02, 2024	0.5800	0.5800	0.5800	0.5800	0.5677	-
Dec 29, 2023	0.5700	0.5800	0.5700	0.5800	0.5677	6,500
Dec 28, 2023	0.5700	0.5800	0.5500	0.5500	0.5383	5,500
Dec 27, 2023	0.5800	0.5800	0.5800	0.5800	0.5677	-
Dec 22, 2023	0.5800	0.5800	0.5800	0.5800	0.5677	-
Dec 21, 2023	0.5600	0.5800	0.5300	0.5800	0.5677	4,003
Dec 20, 2023	0.5600	0.5900	0.5600	0.5700	0.5579	5,000
Dec 19, 2023	0.5900	0.5900	0.5200	0.5500	0.5383	32,500
Dec 18, 2023	0.6200	0.6200	0.6000	0.6000	0.5872	3,503
Dec 15, 2023	0.6200	0.6200	0.6100	0.6100	0.5970	3,000
Dec 14, 2023	0.6300	0.6300	0.6300	0.6300	0.6166	1,000
Dec 13, 2023	0.5900	0.5900	0.5900	0.5900	0.5774	-
Dec 12, 2023	0.5900	0.5900	0.5900	0.5900	0.5774	500
Dec 11, 2023	0.6000	0.6000	0.6000	0.6000	0.5872	-
Dec 08, 2023	0.6000	0.6000	0.6000	0.6000	0.5872	6,000
Dec 07, 2023	0.6000	0.6000	0.5900	0.5900	0.5774	3,000
Dec 06, 2023	0.5900	0.5900	0.5900	0.5900	0.5774	11,175
Dec 05, 2023	0.5900	0.5900	0.5900	0.5900	0.5774	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,125.12+1,237.23(+1.44%)

RE Royalties Ltd. (RE.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,125.12
+1,237.23(+1.44%)