Canada markets closed

RESAAS Services Inc. (RSS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100-0.0100 (-4.55%)
At close: 03:34PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.22000.22000.21000.21000.210020,000
Jan 26, 20230.22000.22000.22000.22000.22002,000
Jan 25, 20230.22000.22000.20500.20500.205019,000
Jan 24, 20230.22000.22000.22000.22000.22002,000
Jan 23, 20230.22000.22000.21000.21500.215043,501
Jan 20, 20230.21500.21500.21000.21000.210060,400
Jan 19, 20230.21000.21500.19500.21500.215024,000
Jan 18, 20230.22000.22000.21000.21000.210015,000
Jan 17, 20230.24000.24000.24000.24000.2400-
Jan 16, 20230.24000.24000.24000.24000.2400-
Jan 13, 20230.24500.24500.24000.24000.24003,383
Jan 12, 20230.23000.24500.23000.23500.235032,500
Jan 11, 20230.23000.26000.21500.21500.215057,859
Jan 10, 20230.21000.21500.21000.21500.21509,040
Jan 09, 20230.20500.23000.20500.21000.210033,227
Jan 06, 20230.20000.20000.19500.19500.195024,000
Jan 05, 20230.20500.20500.20500.20500.20502,500
Jan 04, 20230.21000.21000.20000.20500.205020,200
Jan 03, 20230.20000.20000.18000.20000.200040,105
Dec 30, 20220.17000.19000.17000.19000.190031,520
Dec 29, 20220.18000.18000.17000.17000.17007,000
Dec 28, 20220.17000.18000.16000.17500.1750110,247
Dec 23, 20220.16000.17000.15000.17000.170025,500
Dec 22, 20220.17500.17500.16500.17000.17006,184
Dec 21, 20220.16000.17000.10000.17000.170092,000
Dec 20, 20220.17000.17000.15500.15500.155019,050
Dec 19, 20220.17000.17000.16000.16000.160040,025
Dec 16, 20220.17500.17500.17000.17000.17007,500
Dec 15, 20220.17500.17500.17000.17000.17003,000
Dec 14, 20220.17500.17500.16500.17000.170019,000
Dec 13, 20220.18000.18000.17000.17000.170013,469
Dec 12, 20220.21500.21500.15000.17500.1750102,878
Dec 09, 20220.19000.21000.19000.21000.210053,650
Dec 08, 20220.19000.19000.19000.19000.19004,656
Dec 07, 20220.19500.19500.19000.19000.19002,000
Dec 06, 20220.21500.21500.19000.19000.190033,800
Dec 05, 20220.22000.22000.22000.22000.22003,003
Dec 02, 20220.22000.23000.21000.21000.210013,000
Dec 01, 20220.23500.23500.21000.22500.225044,000
Nov 30, 20220.21000.25000.21000.24500.245024,700
Nov 29, 20220.20500.20500.20500.20500.205014,520
Nov 28, 20220.20500.21000.20500.21000.21004,000
Nov 25, 20220.21500.21500.20500.21000.210079,073
Nov 24, 20220.22000.22000.21000.21000.210011,500
Nov 23, 20220.21500.21500.20500.20500.2050231,366
Nov 22, 20220.26000.26000.22000.22000.220028,518
Nov 21, 20220.26000.26000.24500.25000.250016,800
Nov 18, 20220.26000.26500.24500.24500.245017,500
Nov 17, 20220.25000.25000.25000.25000.2500-
Nov 16, 20220.26000.26500.25000.25000.250016,300
Nov 15, 20220.27000.27000.26500.26500.26502,700
Nov 14, 20220.27000.28500.26500.27000.270057,900
Nov 11, 20220.25500.26000.25000.25000.250044,667
Nov 10, 20220.23000.23000.23000.23000.23009,100
Nov 09, 20220.24000.24000.23000.23000.23009,785
Nov 08, 20220.24000.24000.24000.24000.24002,969
Nov 07, 20220.24000.24500.22000.24500.245027,148
Nov 04, 20220.25000.25000.23000.24000.240041,990
Nov 03, 20220.25500.26000.25500.25500.255018,000
Nov 02, 20220.25000.25000.24500.24500.245028,000
Nov 01, 20220.24000.25000.24000.25000.250028,000
Oct 31, 20220.21000.23000.21000.23000.230027,518
Oct 28, 20220.24500.26500.20000.22000.2200114,080
Oct 27, 20220.23750.32000.23750.32000.320060,500
Oct 26, 20220.21000.21000.21000.21000.21005,000
Oct 25, 20220.19000.27000.19000.27000.27001,190
Oct 24, 20220.20000.27000.20000.20000.20006,500
Oct 21, 20220.21000.21000.19000.19000.190013,005
Oct 20, 20220.26500.27000.20500.25000.25008,508
Oct 19, 20220.21000.21000.21000.21000.2100-
Oct 18, 20220.22000.22000.21000.21000.210012,500
Oct 17, 20220.27000.27000.27000.27000.2700500
Oct 14, 20220.21000.24500.21000.24500.24501,500
Oct 13, 20220.24000.24000.21000.21000.2100296,105
Oct 12, 20220.25000.25000.25000.25000.250011,730
Oct 11, 20220.27500.27500.27500.27500.27501,080
Oct 07, 20220.27500.27500.27500.27500.2750501
Oct 06, 20220.20500.20500.20500.20500.2050-
Oct 05, 20220.20500.20500.20500.20500.20502,700
Oct 04, 20220.19500.19500.19500.19500.195010,300
Oct 03, 20220.19500.19500.19500.19500.1950-
Sept 30, 20220.19500.19500.19500.19500.195042,500
Sept 29, 20220.18000.18000.18000.18000.1800-
Sept 28, 20220.18000.18000.18000.18000.1800-
Sept 27, 20220.18000.18000.18000.18000.1800-
Sept 26, 20220.23000.23000.18000.18000.18007,663
Sept 23, 20220.20000.20000.20000.20000.200013,000
Sept 22, 20220.20000.20000.20000.20000.2000-
Sept 21, 20220.20000.20000.20000.20000.200044,850
Sept 20, 20220.26000.26000.20000.20000.200028,000
Sept 19, 20220.26000.26000.26000.26000.2600-
Sept 16, 20220.26500.26500.26000.26000.26005,040
Sept 15, 20220.27000.28500.27000.28500.285029,000
Sept 14, 20220.27000.27000.27000.27000.27001,020
Sept 13, 20220.28500.28500.28500.28500.2850-
Sept 12, 20220.26000.28500.26000.28500.28506,550
Sept 09, 20220.29500.29500.26000.26000.260056,000
Sept 08, 20220.31500.31500.31500.31500.31501,500
Sept 07, 20220.32000.32000.32000.32000.3200-
Sept 06, 20220.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...