RE Royalties Ltd. (RE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4800

+0.0150

(+3.23%)

At close: 03:49PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	3,000
Jul 25, 2024	0.4800	0.4800	0.4600	0.4650	0.4650	18,780
Jul 24, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	10,042
Jul 23, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	7,500
Jul 22, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	3,501
Jul 19, 2024	0.4700	0.4800	0.4700	0.4750	0.4750	107,507
Jul 18, 2024	0.4700	0.4800	0.4700	0.4750	0.4750	3,001
Jul 17, 2024	0.4750	0.4750	0.4600	0.4700	0.4700	4,500
Jul 16, 2024	0.4500	0.4600	0.4300	0.4600	0.4600	33,112
Jul 15, 2024	0.4850	0.4850	0.4000	0.4600	0.4600	211,048
Jul 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	3,000
Jul 11, 2024	0.4850	0.4900	0.4700	0.4700	0.4700	19,000
Jul 10, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	3,000
Jul 09, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	32,700
Jul 08, 2024	0.4900	0.4900	0.4800	0.4850	0.4850	24,505
Jul 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	11,500
Jul 04, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	16,500
Jul 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,001
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Jun 25, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	10,500
Jun 24, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	35,000
Jun 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	500
Jun 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,510
Jun 19, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	4,000
Jun 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,011
Jun 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,050
Jun 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,232
Jun 13, 2024	0.4950	0.5000	0.4700	0.4850	0.4850	38,000
Jun 12, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	133,249
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Jun 10, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	23,800
Jun 07, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	16,950
Jun 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 05, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	5,500
Jun 04, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	6,200
Jun 03, 2024	0.5200	0.5400	0.4900	0.4900	0.4900	72,500
May 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	800
May 30, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	37,006
May 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
May 28, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	3,800
May 27, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	4,767
May 24, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	6,500
May 23, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	1,250
May 22, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	7,902
May 21, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	30,000
May 17, 2024	0.5100	0.5300	0.4800	0.4800	0.4800	90,500
May 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,473
May 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
May 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,500
May 13, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	8,500
May 10, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,005
May 09, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	4,341
May 08, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	4,000
May 07, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	9,000
May 06, 2024	0.4750	0.4950	0.4750	0.4950	0.4950	3,500
May 03, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	15,208
May 02, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,957
May 01, 2024	0.4850	0.4850	0.4700	0.4800	0.4800	10,500
Apr 30, 2024	0.5000	0.5100	0.4650	0.4800	0.4800	50,450
Apr 30, 2024	0.01 Dividend
Apr 29, 2024	0.4950	0.6000	0.4800	0.5000	0.4900	268,102
Apr 26, 2024	0.5000	0.5000	0.4950	0.5000	0.4900	2,500
Apr 25, 2024	0.4950	0.5200	0.4800	0.4800	0.4704	46,600
Apr 24, 2024	0.4850	0.4900	0.4850	0.4900	0.4802	2,000
Apr 23, 2024	0.5100	0.5300	0.4700	0.4800	0.4704	53,410
Apr 22, 2024	0.5100	0.5100	0.5100	0.5100	0.4998	1,504
Apr 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4802	10,500
Apr 18, 2024	0.4950	0.5000	0.4900	0.4900	0.4802	10,150
Apr 17, 2024	0.4950	0.5100	0.4900	0.5000	0.4900	20,040
Apr 16, 2024	0.4950	0.5000	0.4850	0.5000	0.4900	19,534
Apr 15, 2024	0.4950	0.5000	0.4950	0.5000	0.4900	4,000
Apr 12, 2024	0.5000	0.5000	0.4950	0.4950	0.4851	3,400
Apr 11, 2024	0.4900	0.4950	0.4900	0.4950	0.4851	4,500
Apr 10, 2024	0.4850	0.4850	0.4800	0.4800	0.4704	2,100
Apr 09, 2024	0.5000	0.5000	0.4700	0.4750	0.4655	82,500
Apr 08, 2024	0.4950	0.4950	0.4900	0.4900	0.4802	4,507
Apr 05, 2024	0.4950	0.4950	0.4950	0.4950	0.4851	1,000
Apr 04, 2024	0.4950	0.4950	0.4950	0.4950	0.4851	-
Apr 03, 2024	0.5000	0.5000	0.4900	0.4950	0.4851	78,300
Apr 02, 2024	0.5600	0.5600	0.4750	0.4900	0.4802	236,850
Apr 01, 2024	0.5100	0.5400	0.5100	0.5400	0.5292	21,000
Mar 28, 2024	0.5200	0.5200	0.4850	0.5100	0.4998	10,722
Mar 27, 2024	0.5000	0.5000	0.4900	0.4900	0.4802	3,030
Mar 26, 2024	0.5200	0.5200	0.5100	0.5100	0.4998	6,000
Mar 25, 2024	0.5300	0.5300	0.4900	0.5000	0.4900	12,000
Mar 22, 2024	0.4950	0.5000	0.4950	0.5000	0.4900	21,000
Mar 21, 2024	0.4750	0.4750	0.4750	0.4750	0.4655	-
Mar 20, 2024	0.4750	0.4750	0.4750	0.4750	0.4655	4,500
Mar 19, 2024	0.5100	0.5100	0.4600	0.4700	0.4606	11,570
Mar 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5096	-
Mar 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5096	1,500
Mar 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5488	-
Mar 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5488	-
Mar 12, 2024	0.5100	0.5600	0.5100	0.5600	0.5488	10,000
Mar 11, 2024	0.5000	0.5500	0.5000	0.5000	0.4900	230,400
Mar 08, 2024	0.5000	0.5000	0.5000	0.5000	0.4900	2,000
Mar 07, 2024	0.5600	0.5600	0.5000	0.5000	0.4900	11,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,838.68+1,269.99(+1.37%)

RE Royalties Ltd. (RE.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,838.68
+1,269.99(+1.37%)