RE.V - RE Royalties Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20201.00001.00001.00001.00001.0000-
Jul. 07, 20200.98001.00000.98001.00001.00001,600
Jul. 06, 20201.00001.00001.00001.00001.00003,000
Jul. 03, 20201.05001.05000.98001.00001.00006,500
Jul. 02, 20201.02001.07001.02001.07001.07003,000
Jun. 30, 20201.00001.00001.00001.00001.00001,350
Jun. 29, 20201.00001.00001.00001.00001.00002,800
Jun. 26, 20201.00001.00001.00001.00001.00002,000
Jun. 25, 20200.95001.00000.95001.00001.00005,000
Jun. 24, 20200.96000.96000.96000.96000.9600500
Jun. 23, 20201.06001.06000.99001.00001.000048,870
Jun. 22, 20201.10001.10001.10001.10001.10005,600
Jun. 19, 20201.09001.09001.09001.09001.0900-
Jun. 18, 20201.09001.09001.09001.09001.0900-
Jun. 17, 20201.10001.10001.09001.09001.090010,500
Jun. 16, 20201.10001.10001.10001.10001.1000-
Jun. 15, 20201.10001.10001.10001.10001.10001,000
Jun. 12, 20201.11001.11001.11001.11001.1100500
Jun. 11, 20201.13001.13001.13001.13001.1300-
Jun. 10, 20201.13001.13001.13001.13001.13001,700
Jun. 09, 20201.14001.15001.14001.14001.140011,982
Jun. 08, 20201.14001.14001.14001.14001.1400463
Jun. 05, 20201.13001.13001.13001.13001.1300200
Jun. 04, 20201.15001.15001.14001.14001.14003,300
Jun. 03, 20201.15001.17001.15001.15001.15004,500
Jun. 02, 20201.13001.13001.10001.13001.13001,340
Jun. 01, 20201.12001.12001.12001.12001.1200200
May 29, 20201.12001.12001.12001.12001.1200-
May 28, 20201.12001.12001.12001.12001.12001,030
May 27, 20201.14001.14001.14001.14001.14004,000
May 26, 20201.17001.17001.14001.14001.14001,400
May 25, 20201.15001.15001.15001.15001.1500-
May 22, 20201.16001.16001.15001.15001.15008,900
May 21, 20201.15001.15001.15001.15001.15002,000
May 20, 20201.15001.15001.15001.15001.15002,400
May 19, 20201.19001.19001.19001.19001.19001,000
May 15, 20201.15001.17001.15001.17001.17004,700
May 14, 20201.13001.13001.13001.13001.13001,500
May 13, 20201.15001.15001.15001.15001.1500-
May 12, 20201.18001.18001.15001.15001.15006,050
May 11, 20201.15001.15001.15001.15001.15004,400
May 08, 20201.15001.15001.15001.15001.15005,100
May 07, 20201.15001.15001.15001.15001.1500400
May 06, 20201.13001.16001.13001.16001.16003,100
May 05, 20201.12001.12001.12001.12001.1200500
May 04, 20201.04001.12001.04001.12001.12004,400
May 01, 20201.05001.05001.00001.00001.00007,900
Apr. 30, 20201.10001.10001.10001.10001.100018,400
Apr. 29, 20201.06001.12001.06001.10001.10005,200
Apr. 28, 20201.14001.14001.14001.14001.1400100
Apr. 28, 20200.01 Dividend
Apr. 27, 20201.05001.05001.05001.05001.0400-
Apr. 24, 20201.05001.05001.05001.05001.04001,900
Apr. 23, 20201.00001.05001.00001.00000.99058,080
Apr. 22, 20201.00001.00001.00001.00000.9905-
Apr. 21, 20201.00001.00001.00001.00000.99055,500
Apr. 20, 20201.03001.03001.00001.00000.99051,800
Apr. 17, 20201.10001.10001.04001.04001.03013,100
Apr. 16, 20201.00001.00001.00001.00000.99052,600
Apr. 15, 20200.98000.98000.98000.98000.9707-
Apr. 14, 20200.90000.98000.90000.98000.97077,100
Apr. 13, 20200.88000.88000.85000.85000.84191,500
Apr. 09, 20200.90000.90000.87000.87000.86175,100
Apr. 08, 20200.91000.91000.91000.91000.9013500
Apr. 07, 20200.93000.93000.93000.93000.9211500
Apr. 06, 20200.94000.94000.94000.94000.9310-
Apr. 03, 20200.94000.94000.94000.94000.93102,000
Apr. 02, 20200.94000.94000.94000.94000.9310-
Apr. 01, 20200.94000.94000.94000.94000.9310-
Mar. 31, 20200.94000.94000.94000.94000.9310500
Mar. 30, 20200.94000.94000.94000.94000.9310-
Mar. 27, 20200.94000.94000.94000.94000.9310-
Mar. 26, 20200.95000.95000.94000.94000.93101,500
Mar. 25, 20200.86000.90000.86000.90000.891410,000
Mar. 24, 20200.86000.86000.86000.86000.8518500
Mar. 23, 20200.85000.85000.85000.85000.84191,000
Mar. 20, 20200.90000.90000.88000.88000.87161,500
Mar. 19, 20200.90000.90000.90000.90000.8914-
Mar. 18, 20200.93000.93000.90000.90000.89145,250
Mar. 17, 20200.99000.99000.99000.99000.9806-
Mar. 16, 20200.99000.99000.99000.99000.9806-
Mar. 13, 20200.96000.99000.95000.99000.980616,800
Mar. 12, 20201.01001.01000.91000.95000.941013,900
Mar. 11, 20201.05001.05001.05001.05001.0400800
Mar. 10, 20201.04001.08001.04001.08001.06971,500
Mar. 09, 20201.10001.10001.01001.01001.000414,000
Mar. 06, 20201.25001.25001.13001.13001.119219,448
Mar. 05, 20201.15001.16001.15001.15001.13902,300
Mar. 04, 20201.03001.07001.03001.07001.05986,520
Mar. 03, 20201.07001.07001.07001.07001.05982,600
Mar. 02, 20201.10001.10001.02001.02001.01036,000
Feb. 28, 20201.20001.20001.01001.10001.089511,140
Feb. 27, 20201.20001.20001.20001.20001.1886800
Feb. 26, 20201.20001.20001.19001.19001.17876,700
Feb. 25, 20201.17001.20001.17001.20001.18862,500
Feb. 24, 20201.15001.15001.15001.15001.13902,000
Feb. 21, 20201.07001.18001.07001.18001.16887,000
Feb. 20, 20201.02001.07001.02001.07001.05984,402
Feb. 19, 20201.02001.03001.02001.02001.01032,300
Feb. 18, 20201.07001.07000.95001.02001.010320,450
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...