Canada Markets closed

The Real Brokerage Inc. (REAX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.9000+0.2500 (+15.15%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20221.63001.92001.63001.90001.90006,800
Jun 27, 20221.58001.65001.54001.65001.650019,543
Jun 24, 20221.52001.60001.52001.59001.59004,800
Jun 23, 20221.49001.59001.46001.56001.560042,901
Jun 22, 20221.46001.49001.44001.49001.49003,483
Jun 21, 20221.50001.50001.45001.50001.50003,300
Jun 20, 20221.51001.51001.51001.51001.5100-
Jun 17, 20221.55001.55001.50001.51001.51002,808
Jun 16, 20221.51001.58001.49001.55001.550011,308
Jun 15, 20221.42001.52001.39001.52001.520011,712
Jun 14, 20221.36001.45001.28001.36001.360023,157
Jun 13, 20221.51001.55001.44001.49001.490011,700
Jun 10, 20221.66001.66001.57001.62001.620015,600
Jun 09, 20221.71001.71001.65001.66001.660011,500
Jun 08, 20221.76001.76001.71001.72001.720013,300
Jun 07, 20221.80001.80001.77001.78001.78006,900
Jun 06, 20221.80001.82001.78001.80001.800023,800
Jun 03, 20221.84001.85001.79001.82001.820010,700
Jun 02, 20221.87001.87001.84001.84001.840015,800
Jun 01, 20221.84001.87001.81001.87001.870012,200
May 31, 20221.89001.89001.83001.86001.860016,770
May 30, 20221.82001.89001.78001.82001.82007,151
May 27, 20221.85001.95001.80001.95001.950040,930
May 26, 20221.80001.89001.80001.87001.870027,242
May 25, 20221.81001.91001.81001.81001.810019,283
May 24, 20222.02002.02001.89001.93001.930017,272
May 20, 20222.00002.02001.99002.02002.02003,000
May 19, 20221.96002.05001.96002.01002.01003,300
May 18, 20222.11002.12002.08002.08002.08005,100
May 17, 20222.14002.15002.12002.12002.12003,700
May 16, 20222.25002.25002.11002.15002.15003,140
May 13, 20222.15002.26002.15002.25002.250010,150
May 12, 20222.20002.22002.13002.17002.170025,300
May 11, 20222.26002.32002.25002.25002.250015,066
May 10, 20222.39002.40002.34002.40002.40004,000
May 09, 20222.54002.54002.36002.45002.450028,178
May 06, 20222.30002.43002.25002.43002.430053,700
May 05, 20222.12002.30002.12002.26002.260060,608
May 04, 20222.09002.15002.07002.13002.130029,000
May 03, 20222.30002.32002.02002.06002.0600131,773
May 02, 20222.41002.43002.25002.34002.340023,600
Apr 29, 20222.50002.50002.43002.45002.45005,272
Apr 28, 20222.51002.52002.49002.50002.50004,000
Apr 27, 20222.50002.54002.49002.50002.500024,027
Apr 26, 20222.21002.47002.21002.46002.46007,730
Apr 25, 20222.60002.60002.48002.50002.50003,400
Apr 22, 20222.35002.49002.35002.47002.47009,306
Apr 21, 20222.67002.67002.44002.47002.47008,495
Apr 20, 20222.61002.61002.55002.59002.59004,609
Apr 19, 20222.61002.66002.61002.61002.61005,137
Apr 18, 20222.80002.80002.63002.63002.63007,401
Apr 14, 20222.82002.86002.82002.86002.86005,200
Apr 13, 20222.86002.88002.83002.85002.85005,600
Apr 12, 20222.75002.90002.70002.90002.900015,677
Apr 11, 20222.79002.83002.78002.78002.78003,601
Apr 08, 20222.74002.83002.74002.81002.810016,155
Apr 07, 20222.88002.88002.76002.79002.790015,881
Apr 06, 20222.91002.92002.83002.91002.91007,600
Apr 05, 20222.97002.98002.93002.93002.93002,405
Apr 04, 20222.93002.99002.90002.99002.99005,406
Apr 01, 20222.86002.95002.85002.95002.950020,200
Mar 31, 20222.82002.86002.82002.86002.860012,100
Mar 30, 20222.83002.86002.81002.84002.840010,900
Mar 29, 20222.80002.85002.78002.85002.850012,559
Mar 28, 20222.80002.83002.76002.76002.76004,815
Mar 25, 20222.95002.95002.82002.85002.85006,500
Mar 24, 20222.90002.90002.87002.88002.88004,532
Mar 23, 20222.87002.91002.87002.90002.90006,595
Mar 22, 20222.99003.01002.94002.97002.97005,315
Mar 21, 20223.05003.05002.95002.97002.970037,069
Mar 18, 20223.05003.08003.01003.06003.060042,051
Mar 17, 20223.04003.07003.00003.06003.060048,942
Mar 16, 20223.07003.07003.00003.06003.060073,825
Mar 15, 20223.06003.25003.02003.07003.070052,260
Mar 14, 20222.94003.07002.90002.98002.980017,904
Mar 11, 20223.01003.01002.91002.93002.930041,025
Mar 10, 20222.82003.04002.69003.03003.030023,019
Mar 09, 20222.66003.04002.51002.91002.910048,440
Mar 08, 20222.83002.84002.63002.75002.750036,225
Mar 07, 20222.99002.99002.86002.92002.92008,092
Mar 04, 20223.05003.07003.00003.05003.05004,535
Mar 03, 20223.08003.12003.03003.03003.03004,100
Mar 02, 20222.99003.14002.96003.09003.090017,936
Mar 01, 20222.94003.06002.93002.94002.94004,600
Feb 28, 20222.90002.91002.79002.86002.86008,728
Feb 25, 20223.05003.05002.92002.92002.92003,100
Feb 24, 20222.91003.13002.85003.09003.090020,810
Feb 23, 20222.95003.05002.84002.88002.880014,504
Feb 22, 20223.20003.21002.99003.11003.110022,050
Feb 18, 20223.28003.29003.15003.20003.200029,559
Feb 17, 20223.22003.31003.22003.25003.250014,300
Feb 16, 20223.18003.35003.15003.15003.150027,301
Feb 15, 20223.25003.42003.15003.35003.350086,682
Feb 14, 20223.29003.30003.26003.26003.260019,000
Feb 11, 20223.16003.27003.16003.24003.240014,155
Feb 10, 20223.23003.30003.20003.25003.250033,180
Feb 09, 20223.30003.35003.26003.30003.300013,374
Feb 08, 20223.20003.29003.19003.25003.250026,220
Feb 07, 20223.17003.27003.17003.20003.200048,998
Feb 04, 20223.19003.24003.10003.20003.200059,703
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...