Canada markets open in 5 hours 19 minutes

R&R Real Estate Investment Trust (RRR-UN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0150 (-11.54%)
At close: 09:38AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.11500.11500.11500.11500.1150500
Mar 26, 20240.13000.13000.13000.13000.1300-
Mar 25, 20240.13000.13000.13000.13000.1300500
Mar 22, 20240.12500.12500.12500.12500.1250-
Mar 21, 20240.12500.12500.12500.12500.1250500
Mar 20, 20240.11500.11500.11500.11500.1150-
Mar 19, 20240.11500.11500.11500.11500.1150-
Mar 18, 20240.11500.11500.11500.11500.1150-
Mar 15, 20240.13000.13000.11500.11500.11501,500
Mar 14, 20240.12000.12000.12000.12000.1200-
Mar 13, 20240.12000.12000.12000.12000.1200800
Mar 12, 20240.13000.13000.11500.11500.115046,600
Mar 11, 20240.12000.12500.12000.12500.125073,500
Mar 08, 20240.10500.10500.10500.10500.1050-
Mar 07, 20240.11500.12000.10500.10500.1050436,600
Mar 06, 20240.12500.12500.12000.12000.120076,900
Mar 05, 20240.11500.11500.11500.11500.1150-
Mar 04, 20240.11500.11500.11500.11500.1150-
Mar 01, 20240.12500.12500.11500.11500.115025,100
Feb 29, 20240.13000.13000.13000.13000.1300-
Feb 28, 20240.13000.13000.13000.13000.130046,700
Feb 27, 20240.13000.13000.12500.13000.130086,000
Feb 26, 20240.13000.13000.13000.13000.1300-
Feb 23, 20240.14000.14000.13000.13000.1300205,000
Feb 22, 20240.13000.13000.13000.13000.130014,400
Feb 21, 20240.12000.15000.12000.13000.1300291,100
Feb 20, 20240.14000.14000.12000.12000.1200137,500
Feb 16, 20240.12000.15000.12000.13500.1350375,700
Feb 15, 20240.11000.11000.11000.11000.1100-
Feb 14, 20240.11000.11000.11000.11000.1100-
Feb 13, 20240.11000.11000.11000.11000.1100-
Feb 12, 20240.11000.11000.11000.11000.1100100,000
Feb 09, 20240.10000.10000.10000.10000.1000-
Feb 08, 20240.10000.10000.10000.10000.100010,000
Feb 07, 20240.09500.09500.09000.09000.0900220,000
Feb 06, 20240.10000.10000.10000.10000.1000-
Feb 05, 20240.10000.10000.10000.10000.1000-
Feb 02, 20240.10000.10000.10000.10000.1000-
Feb 01, 20240.10000.10000.10000.10000.100070,000
Jan 31, 20240.10000.10000.10000.10000.1000-
Jan 30, 20240.10000.10000.10000.10000.100040,000
Jan 29, 20240.09000.09000.09000.09000.0900272,000
Jan 26, 20240.09000.10000.09000.10000.1000109,000
Jan 25, 20240.10000.10000.10000.10000.1000-
Jan 24, 20240.10000.10000.10000.10000.1000-
Jan 23, 20240.10000.10000.10000.10000.100030,000
Jan 22, 20240.10000.10000.10000.10000.1000-
Jan 19, 20240.10000.10000.10000.10000.100032,000
Jan 18, 20240.10000.10000.10000.10000.1000-
Jan 17, 20240.10000.10000.10000.10000.1000-
Jan 16, 20240.10000.10000.10000.10000.100055,000
Jan 15, 20240.10000.10000.10000.10000.1000-
Jan 12, 20240.10000.10000.10000.10000.1000200,000
Jan 11, 20240.09000.10000.09000.10000.1000150,000
Jan 10, 20240.09500.10000.09500.10000.1000160,000
Jan 09, 20240.10500.10500.10500.10500.1050-
Jan 08, 20240.10500.10500.10500.10500.1050-
Jan 05, 20240.10500.10500.10500.10500.1050-
Jan 04, 20240.10500.10500.10500.10500.1050-
Jan 03, 20240.10500.10500.10500.10500.1050-
Jan 02, 20240.10500.10500.10500.10500.1050-
Dec 29, 20230.10500.10500.10500.10500.105040,000
Dec 28, 20230.10000.10500.10000.10500.105060,000
Dec 27, 20230.11500.11500.11500.11500.1150-
Dec 22, 20230.11500.11500.11500.11500.1150-
Dec 21, 20230.11000.11500.11000.11500.115030,000
Dec 20, 20230.10000.11000.09000.11000.1100101,500
Dec 19, 20230.13500.13500.13500.13500.1350-
Dec 18, 20230.13500.13500.13500.13500.1350-
Dec 15, 20230.13500.13500.13500.13500.1350-
Dec 14, 20230.13500.13500.13500.13500.1350-
Dec 13, 20230.13500.13500.13500.13500.1350-
Dec 12, 20230.13500.13500.13500.13500.1350-
Dec 11, 20230.13500.13500.13500.13500.1350-
Dec 08, 20230.13500.13500.13500.13500.1350-
Dec 07, 20230.13500.13500.13500.13500.1350-
Dec 06, 20230.13500.13500.13500.13500.1350-
Dec 05, 20230.13500.13500.13500.13500.1350-
Dec 04, 20230.10000.13500.10000.13500.135013,000
Dec 01, 20230.09000.09000.09000.09000.0900-
Nov 30, 20230.09000.09000.09000.09000.0900-
Nov 29, 20230.09500.10000.08000.09000.0900296,500
Nov 28, 20230.12000.12000.12000.12000.1200-
Nov 27, 20230.12000.12000.12000.12000.1200-
Nov 24, 20230.12000.12000.12000.12000.1200-
Nov 23, 20230.12000.12000.12000.12000.1200-
Nov 22, 20230.12000.12000.12000.12000.1200110,200
Nov 21, 20230.12000.12000.12000.12000.1200-
Nov 20, 20230.11500.12000.11500.12000.1200167,000
Nov 17, 20230.11000.11000.11000.11000.1100-
Nov 16, 20230.11000.11000.11000.11000.1100-
Nov 15, 20230.11000.11000.11000.11000.1100-
Nov 14, 20230.11000.11000.11000.11000.1100-
Nov 13, 20230.11000.11000.11000.11000.1100-
Nov 10, 20230.11000.11000.11000.11000.1100-
Nov 09, 20230.11000.11000.11000.11000.1100-
Nov 08, 20230.11000.11000.11000.11000.1100-
Nov 07, 20230.11000.11000.11000.11000.1100-
Nov 06, 20230.11000.11000.11000.11000.1100-
Nov 03, 20230.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...