(ROSN)

. Currency in USD

Add to watchlist

(-)

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.01	0.02	0.01	0.02	0.02	5,500
Jun 24, 2024	0.02	0.02	0.01	0.02	0.02	6,100
Jun 21, 2024	0.02	0.02	0.02	0.02	0.02	-
Jun 20, 2024	0.01	0.02	0.01	0.02	0.02	141,500
Jun 18, 2024	0.01	0.02	0.01	0.02	0.02	3,200
Jun 17, 2024	0.01	0.02	0.01	0.02	0.02	6,300
Jun 14, 2024	0.01	0.02	0.01	0.02	0.02	135,500
Jun 13, 2024	0.01	0.01	0.01	0.01	0.01	76,400
Jun 12, 2024	0.01	0.01	0.01	0.01	0.01	6,300
Jun 11, 2024	0.01	0.01	0.01	0.01	0.01	-
Jun 10, 2024	0.01	0.01	0.01	0.01	0.01	2,100
Jun 07, 2024	0.01	0.01	0.01	0.01	0.01	3,400
Jun 06, 2024	0.01	0.01	0.01	0.01	0.01	929,900
Jun 05, 2024	0.02	0.02	0.01	0.01	0.01	12,400
Jun 04, 2024	0.01	0.02	0.01	0.01	0.01	35,900
Jun 03, 2024	0.01	0.02	0.01	0.02	0.02	30,500
May 31, 2024	0.02	0.02	0.01	0.02	0.02	176,700
May 30, 2024	0.02	0.02	0.02	0.02	0.02	5,500
May 29, 2024	0.01	0.02	0.01	0.02	0.02	47,000
May 28, 2024	0.02	0.02	0.02	0.02	0.02	1,000
May 24, 2024	0.01	0.01	0.01	0.01	0.01	282,700
May 23, 2024	0.01	0.02	0.01	0.02	0.02	180,200
May 22, 2024	0.01	0.02	0.01	0.02	0.02	60,900
May 21, 2024	0.02	0.02	0.02	0.02	0.02	-
May 20, 2024	0.01	0.02	0.01	0.02	0.02	130,500
May 17, 2024	0.02	0.02	0.01	0.02	0.02	6,100
May 16, 2024	0.02	0.02	0.01	0.02	0.02	177,800
May 15, 2024	0.01	0.02	0.01	0.02	0.02	120,700
May 14, 2024	0.02	0.02	0.02	0.02	0.02	-
May 13, 2024	0.02	0.02	0.01	0.02	0.02	1,900
May 10, 2024	0.02	0.02	0.02	0.02	0.02	69,300
May 09, 2024	0.02	0.02	0.02	0.02	0.02	-
May 08, 2024	0.02	0.02	0.01	0.02	0.02	20,400
May 07, 2024	0.02	0.02	0.02	0.02	0.02	24,500
May 06, 2024	0.02	0.02	0.02	0.02	0.02	301,000
May 03, 2024	0.02	0.02	0.02	0.02	0.02	212,200
May 02, 2024	0.02	0.02	0.02	0.02	0.02	-
May 01, 2024	0.02	0.02	0.02	0.02	0.02	3,600
Apr 30, 2024	0.02	0.02	0.02	0.02	0.02	1,800
Apr 29, 2024	0.02	0.02	0.02	0.02	0.02	17,200
Apr 26, 2024	0.02	0.02	0.02	0.02	0.02	11,000
Apr 25, 2024	0.02	0.02	0.02	0.02	0.02	250,200
Apr 24, 2024	0.02	0.02	0.02	0.02	0.02	1,600
Apr 23, 2024	0.02	0.02	0.02	0.02	0.02	254,000
Apr 22, 2024	0.02	0.02	0.02	0.02	0.02	6,500
Apr 19, 2024	0.01	0.02	0.01	0.02	0.02	29,300
Apr 18, 2024	0.02	0.02	0.02	0.02	0.02	11,300
Apr 17, 2024	0.02	0.02	0.02	0.02	0.02	2,500
Apr 16, 2024	0.02	0.02	0.02	0.02	0.02	28,300
Apr 15, 2024	0.01	0.03	0.01	0.02	0.02	12,700
Apr 12, 2024	0.02	0.03	0.02	0.03	0.03	1,100
Apr 11, 2024	0.03	0.03	0.02	0.03	0.03	11,100
Apr 10, 2024	0.02	0.02	0.02	0.02	0.02	117,600
Apr 09, 2024	0.03	0.03	0.02	0.02	0.02	569,200
Apr 08, 2024	0.02	0.03	0.02	0.03	0.03	245,500
Apr 05, 2024	0.02	0.03	0.01	0.02	0.02	74,600
Apr 04, 2024	0.02	0.03	0.02	0.02	0.02	549,100
Apr 03, 2024	0.01	0.03	0.01	0.03	0.03	2,100
Apr 02, 2024	0.02	0.03	0.01	0.03	0.03	163,500
Apr 01, 2024	0.01	0.02	0.01	0.02	0.02	29,900
Mar 28, 2024	0.02	0.02	0.01	0.02	0.02	186,300
Mar 27, 2024	0.02	0.02	0.02	0.02	0.02	2,100
Mar 26, 2024	0.02	0.02	0.02	0.02	0.02	108,500
Mar 25, 2024	0.02	0.02	0.02	0.02	0.02	9,200
Mar 22, 2024	0.02	0.02	0.02	0.02	0.02	83,900
Mar 21, 2024	0.02	0.02	0.02	0.02	0.02	50,200
Mar 20, 2024	0.02	0.02	0.02	0.02	0.02	66,600
Mar 19, 2024	0.02	0.02	0.02	0.02	0.02	1,789,700
Mar 18, 2024	0.02	0.03	0.02	0.02	0.02	141,600
Mar 15, 2024	0.02	0.03	0.02	0.03	0.03	39,600
Mar 14, 2024	0.03	0.03	0.02	0.03	0.03	515,500
Mar 13, 2024	0.02	0.03	0.02	0.03	0.03	7,500
Mar 12, 2024	0.02	0.03	0.02	0.03	0.03	1,538,900
Mar 11, 2024	0.03	0.03	0.03	0.03	0.03	-
Mar 08, 2024	0.03	0.04	0.03	0.03	0.03	124,400
Mar 07, 2024	0.03	0.03	0.02	0.03	0.03	110,200
Mar 06, 2024	0.03	0.04	0.02	0.03	0.03	149,900
Mar 05, 2024	0.02	0.04	0.02	0.04	0.04	256,600
Mar 04, 2024	0.02	0.02	0.01	0.02	0.02	381,500
Mar 01, 2024	0.04	0.04	0.02	0.02	0.02	388,800
Feb 29, 2024	0.04	0.04	0.04	0.04	0.04	19,900
Feb 28, 2024	0.04	0.04	0.03	0.04	0.04	276,300
Feb 27, 2024	0.05	0.05	0.03	0.04	0.04	1,783,100
Feb 26, 2024	0.04	0.04	0.03	0.04	0.04	269,900
Feb 23, 2024	0.05	0.05	0.04	0.04	0.04	33,400
Feb 22, 2024	0.05	0.05	0.04	0.05	0.05	399,000
Feb 21, 2024	0.04	0.05	0.03	0.05	0.05	683,000
Feb 20, 2024	0.03	0.04	0.03	0.04	0.04	550,700
Feb 16, 2024	0.02	0.03	0.02	0.03	0.03	278,500
Feb 15, 2024	0.03	0.03	0.02	0.02	0.02	881,800
Feb 14, 2024	0.04	0.05	0.03	0.03	0.03	433,400
Feb 13, 2024	0.05	0.05	0.04	0.05	0.05	797,200
Feb 12, 2024	0.05	0.05	0.04	0.05	0.05	550,900
Feb 09, 2024	0.05	0.05	0.04	0.05	0.05	2,673,900
Feb 08, 2024	0.06	0.06	0.05	0.05	0.05	1,215,700
Feb 07, 2024	0.05	0.06	0.05	0.06	0.06	3,635,700
Feb 06, 2024	0.05	0.05	0.05	0.05	0.05	1,691,400
Feb 05, 2024	0.04	0.05	0.04	0.05	0.05	1,220,600
Feb 02, 2024	0.05	0.05	0.04	0.04	0.04	1,243,200
Feb 01, 2024	0.04	0.05	0.04	0.04	0.04	1,134,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7317-0.0006(-0.08%)

CRUDE OIL81.28+0.45(+0.56%)

Bitcoin CAD84,360.96+1,109.53(+1.33%)

(ROSN)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7317
-0.0006(-0.08%)

CRUDE OIL
81.28
+0.45(+0.56%)

Bitcoin CAD
84,360.96
+1,109.53(+1.33%)