Canada markets closed

Route1 Inc. (ROI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2850-0.0250 (-8.06%)
At close: 02:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.30000.30000.27000.28000.2800146,000
Dec. 02, 20210.34000.34000.30000.31000.310054,500
Dec. 01, 20210.34000.34000.31000.31000.310022,600
Nov. 30, 20210.33000.33000.32000.32000.32005,000
Nov. 29, 20210.36000.36000.31000.33000.330078,000
Nov. 26, 20210.35000.35000.35000.35000.3500-
Nov. 25, 20210.36000.36000.34000.35000.350016,100
Nov. 24, 20210.36000.36000.35000.36000.36006,500
Nov. 23, 20210.37000.37000.36000.36000.360046,800
Nov. 22, 20210.42000.42000.39000.39000.390079,000
Nov. 19, 20210.40000.40000.39000.40000.400034,000
Nov. 18, 20210.41000.42000.39000.40000.400074,500
Nov. 17, 20210.42000.42000.42000.42000.42003,000
Nov. 16, 20210.40000.40000.38000.40000.400084,600
Nov. 15, 20210.40000.40000.39000.39000.390017,500
Nov. 12, 20210.40000.40000.40000.40000.40008,500
Nov. 11, 20210.40000.40000.39000.40000.400012,200
Nov. 10, 20210.40000.40000.40000.40000.400012,300
Nov. 09, 20210.41000.41000.40000.40000.400016,900
Nov. 08, 20210.42000.42000.40000.41000.410026,500
Nov. 05, 20210.42000.43000.38000.40000.4000172,400
Nov. 04, 20210.42000.42000.40000.42000.420070,500
Nov. 03, 20210.42000.42000.41000.42000.42004,000
Nov. 02, 20210.41000.42000.41000.41000.410046,300
Nov. 01, 20210.41000.42000.41000.41000.41005,000
Oct. 29, 20210.40000.42000.40000.41000.410018,000
Oct. 28, 20210.41000.41000.41000.41000.41001,000
Oct. 27, 20210.42000.42000.39000.40000.400029,900
Oct. 26, 20210.41000.42000.40000.40000.400019,000
Oct. 25, 20210.40000.42000.39000.42000.420095,000
Oct. 22, 20210.40000.41000.39000.39000.390021,000
Oct. 21, 20210.42000.42000.40000.42000.420022,800
Oct. 20, 20210.42000.42000.42000.42000.42001,500
Oct. 19, 20210.41000.42000.41000.42000.420010,300
Oct. 18, 20210.42000.42000.40000.41000.410073,600
Oct. 15, 20210.43000.43000.42000.42000.42006,500
Oct. 14, 20210.43000.43000.40000.43000.430021,000
Oct. 13, 20210.43000.43000.42000.43000.430024,500
Oct. 12, 20210.43000.43000.43000.43000.430013,500
Oct. 08, 20210.43000.43000.42000.43000.430021,500
Oct. 07, 20210.43000.43000.42000.43000.430019,500
Oct. 06, 20210.43000.43000.43000.43000.430018,000
Oct. 05, 20210.45000.45000.42000.44000.440042,400
Oct. 04, 20210.48000.48000.45000.45000.4500152,200
Oct. 01, 20210.48000.48000.45000.47000.470016,600
Sep. 30, 20210.47000.47000.46000.46000.460018,600
Sep. 29, 20210.46000.47000.45000.47000.470043,500
Sep. 28, 20210.44000.46000.44000.45000.450073,700
Sep. 27, 20210.44000.44000.43000.44000.440026,500
Sep. 24, 20210.44000.44000.43000.43000.430018,300
Sep. 23, 20210.41000.44000.40000.42000.4200135,000
Sep. 22, 20210.42000.42000.39000.40000.400042,100
Sep. 21, 20210.42000.44000.40000.44000.440034,900
Sep. 20, 20210.42000.42000.41000.42000.42002,000
Sep. 17, 20210.45000.45000.44000.45000.45006,600
Sep. 16, 20210.44000.44000.42000.44000.440031,000
Sep. 15, 20210.40000.44000.38000.44000.4400114,500
Sep. 14, 20210.39000.40000.37000.38000.380035,500
Sep. 13, 20210.43000.43000.39000.39000.390023,500
Sep. 10, 20210.40000.43000.40000.41000.410027,800
Sep. 09, 20210.41000.44000.38000.40000.4000131,400
Sep. 08, 20210.42000.43000.40000.40000.400052,000
Sep. 07, 20210.44000.44000.42000.42000.420058,900
Sep. 03, 20210.44000.44000.43000.43000.430036,700
Sep. 02, 20210.49000.49000.42000.42000.4200117,800
Sep. 01, 20210.48000.49000.47000.47000.470010,500
Aug. 31, 20210.49000.49000.47000.47000.470016,000
Aug. 30, 20210.47000.48000.46000.46000.460040,500
Aug. 27, 20210.53000.53000.47000.47000.470023,000
Aug. 26, 20210.57000.59000.49000.49000.4900108,900
Aug. 25, 20210.54000.54000.52000.53000.530042,200
Aug. 24, 20210.53000.57000.52000.53000.5300312,000
Aug. 23, 20210.55000.56000.52000.52000.520055,300
Aug. 20, 20210.56000.56000.52000.53000.530032,300
Aug. 19, 20210.57000.57000.53000.54000.540022,000
Aug. 18, 20210.57000.57000.57000.57000.57001,000
Aug. 17, 20210.57000.57000.57000.57000.5700900
Aug. 16, 20210.56000.56000.56000.56000.560010,000
Aug. 13, 20210.55000.57000.55000.55000.550085,000
Aug. 12, 20210.57000.57000.55000.55000.550030,000
Aug. 11, 20210.59000.59000.57000.57000.570020,000
Aug. 10, 20210.60000.60000.57000.57000.570017,000
Aug. 09, 20210.56000.60000.56000.60000.600066,900
Aug. 06, 20210.56000.56000.56000.56000.560010,500
Aug. 05, 20210.60000.60000.56000.56000.560011,500
Aug. 04, 20210.57000.57000.57000.57000.5700-
Aug. 03, 20210.59000.59000.57000.57000.57006,000
Jul. 30, 20210.57000.57000.57000.57000.5700500
Jul. 29, 20210.57000.57000.56000.56000.56003,500
Jul. 28, 20210.59000.59000.56000.56000.560043,000
Jul. 27, 20210.60000.60000.58000.58000.580012,000
Jul. 26, 20210.63000.63000.60000.60000.60001,000
Jul. 23, 20210.57000.60000.57000.57000.570025,500
Jul. 22, 20210.59000.59000.56000.56000.560052,600
Jul. 21, 20210.59000.62000.57000.60000.600068,000
Jul. 20, 20210.60000.60000.58000.59000.59007,500
Jul. 19, 20210.63000.63000.56000.56000.560033,500
Jul. 16, 20210.62000.65000.62000.64000.640053,800
Jul. 15, 20210.62000.62000.61000.62000.620010,300
Jul. 14, 20210.62000.63000.60000.63000.630077,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...