Canada markets closed

RESAAS Services Inc. (RSS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3500-0.0050 (-1.41%)
At close: 03:09PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.35500.35500.35000.35000.35006,000
Jun 13, 20240.36500.36500.35000.35500.35508,000
Jun 12, 20240.40500.40500.34500.36500.365088,130
Jun 11, 20240.40500.40500.39000.39000.390017,720
Jun 10, 20240.43500.43500.41000.41000.410036,510
Jun 07, 20240.44000.44000.41500.41500.41505,610
Jun 06, 20240.43000.44000.42500.43500.435044,100
Jun 05, 20240.43500.44000.42000.42000.420031,199
Jun 04, 20240.40500.43000.40000.43000.430094,500
Jun 03, 20240.40500.40500.39000.39000.390027,000
May 31, 20240.41000.41000.40000.41000.410052,500
May 30, 20240.40000.41000.40000.41000.410018,450
May 29, 20240.39500.39500.39000.39000.39001,630
May 28, 20240.35000.39500.35000.39000.390094,293
May 27, 20240.32000.36000.32000.35000.350017,000
May 24, 20240.30000.32000.30000.31000.31005,000
May 23, 20240.29500.29500.26000.28500.285017,500
May 22, 20240.30000.30000.29000.29500.29503,000
May 21, 20240.31000.31000.30500.30500.30506,000
May 17, 20240.30000.31500.30000.30500.30504,900
May 16, 20240.30500.31000.30000.30000.30004,500
May 15, 20240.29000.29000.29000.29000.29004,010
May 14, 20240.29000.29000.29000.29000.29002,000
May 13, 20240.29000.29000.28000.29000.290019,500
May 10, 20240.29000.29000.28500.28500.28505,000
May 09, 20240.28000.29000.28000.29000.290017,000
May 08, 20240.25000.28000.25000.27000.270015,500
May 07, 20240.23500.24500.23000.24500.245010,502
May 06, 20240.24000.24000.23500.24000.24009,000
May 03, 20240.26000.27500.24000.24000.240013,000
May 02, 20240.25000.25000.24500.25000.25006,000
May 01, 20240.27000.27000.25000.25500.255012,000
Apr 30, 20240.27000.27000.24000.24000.240026,000
Apr 29, 20240.27500.27500.26000.26000.260011,250
Apr 26, 20240.27500.28500.26000.26000.2600110,009
Apr 25, 20240.24500.24500.24500.24500.2450-
Apr 24, 20240.26000.26000.24500.24500.245029,250
Apr 23, 20240.26500.26500.22000.26000.260031,500
Apr 22, 20240.27000.27000.25500.25500.25508,015
Apr 19, 20240.28000.28000.25500.26000.2600125,020
Apr 18, 20240.27500.28000.27500.28000.28005,500
Apr 17, 20240.28000.28000.27500.27500.27503,000
Apr 16, 20240.28000.28000.28000.28000.28003,500
Apr 15, 20240.28000.28000.26000.26500.265014,020
Apr 12, 20240.28000.28000.26500.26500.265010,000
Apr 11, 20240.29000.30000.29000.30000.30007,500
Apr 10, 20240.29000.29500.28000.29500.295030,500
Apr 09, 20240.29500.30500.29500.30500.30509,000
Apr 08, 20240.30500.33000.30500.30500.305013,500
Apr 05, 20240.33500.33500.31000.31000.310035,000
Apr 04, 20240.35500.35500.34000.34000.340047,500
Apr 03, 20240.35000.36000.35000.36000.360021,705
Apr 02, 20240.33000.39000.33000.37500.375052,304
Apr 01, 20240.32000.33000.32000.33000.33009,938
Mar 28, 20240.29000.32000.29000.32000.320019,020
Mar 27, 20240.29000.30000.27500.30000.300010,501
Mar 26, 20240.29000.30000.28000.28000.280014,500
Mar 25, 20240.31000.31000.25500.25500.255057,500
Mar 22, 20240.29000.31000.29000.31000.310010,000
Mar 21, 20240.28000.31000.26500.30500.305038,900
Mar 20, 20240.28000.28000.26000.26000.260038,500
Mar 19, 20240.27000.31000.26000.26000.2600141,500
Mar 18, 20240.26500.26500.25500.25500.25505,500
Mar 15, 20240.26500.26500.26500.26500.26501,600
Mar 14, 20240.27500.27500.26000.26000.260016,100
Mar 13, 20240.28000.28500.27500.28500.285050,500
Mar 12, 20240.27000.29000.27000.29000.290036,189
Mar 11, 20240.26000.28000.26000.27000.2700153,800
Mar 08, 20240.23000.29000.22000.26000.2600403,000
Mar 07, 20240.22500.24000.22000.22000.2200106,200
Mar 06, 20240.24000.25000.23000.23000.230068,700
Mar 05, 20240.25000.27000.25000.25000.250022,600
Mar 04, 20240.29000.29000.28000.28000.280012,750
Mar 01, 20240.29000.30000.29000.30000.30004,500
Feb 29, 20240.29000.30000.25000.29000.290021,000
Feb 28, 20240.29500.30000.28500.28500.28509,700
Feb 27, 20240.29000.29000.29000.29000.2900-
Feb 26, 20240.29500.29500.29000.29000.29002,666
Feb 23, 20240.29000.29000.29000.29000.29001,000
Feb 22, 20240.31000.33000.29000.29000.29008,000
Feb 21, 20240.35000.35000.31000.31000.31005,550
Feb 20, 20240.30000.36000.30000.34000.340020,040
Feb 16, 20240.27000.38000.26000.27000.270030,010
Feb 15, 20240.27000.27000.26000.26000.26004,500
Feb 14, 20240.30000.30000.27000.27000.270056,000
Feb 13, 20240.30000.30000.28000.28000.28004,586
Feb 12, 20240.32000.32000.29000.29000.290041,400
Feb 09, 20240.34000.34000.32000.32000.32005,500
Feb 08, 20240.37000.37000.32000.33000.330036,500
Feb 07, 20240.37000.37000.34500.35500.355027,000
Feb 06, 20240.39000.39000.35500.35500.35508,000
Feb 05, 20240.38000.40000.36000.39500.395013,700
Feb 02, 20240.39000.40000.37000.38000.380022,175
Feb 01, 20240.38500.38500.38500.38500.38506,298
Jan 31, 20240.42000.42000.38500.38500.385020,000
Jan 30, 20240.43500.43500.39500.41500.415018,500
Jan 29, 20240.43500.43500.40500.41000.410020,000
Jan 26, 20240.43000.43000.42000.43000.43009,500
Jan 25, 20240.43000.44000.40500.40500.4050165,200
Jan 24, 20240.41000.43000.40000.40000.400045,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...