Rupert Resources Ltd. (RUP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 12,800 |
| May 09, 2024 | 4.0100 | 4.2400 | 4.0100 | 4.2300 | 4.2300 | 41,900 |
| May 08, 2024 | 4.0100 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 147,900 |
| May 07, 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 39,500 |
| May 06, 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 30,200 |
| May 03, 2024 | 3.9200 | 3.9700 | 3.8400 | 3.9600 | 3.9600 | 111,300 |
| May 02, 2024 | 4.0500 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 27,900 |
| May 01, 2024 | 4.0300 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 64,400 |
| Apr 30, 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0300 | 4.0300 | 26,200 |
| Apr 29, 2024 | 4.5000 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 15,700 |
| Apr 26, 2024 | 4.0700 | 4.3200 | 4.0600 | 4.3200 | 4.3200 | 163,800 |
| Apr 25, 2024 | 4.1000 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 99,400 |
| Apr 24, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 54,900 |
| Apr 23, 2024 | 3.9900 | 4.1100 | 3.8900 | 3.9900 | 3.9900 | 79,600 |
| Apr 22, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9400 | 3.9400 | 36,700 |
| Apr 19, 2024 | 3.9200 | 4.1000 | 3.9100 | 4.0800 | 4.0800 | 143,700 |
| Apr 18, 2024 | 3.8700 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 40,300 |
| Apr 17, 2024 | 3.6500 | 3.9200 | 3.6500 | 3.9200 | 3.9200 | 47,100 |
| Apr 16, 2024 | 3.6600 | 3.7700 | 3.5500 | 3.7700 | 3.7700 | 39,600 |
| Apr 15, 2024 | 3.9000 | 3.9000 | 3.6700 | 3.6800 | 3.6800 | 16,300 |
| Apr 12, 2024 | 3.9400 | 4.0500 | 3.7500 | 3.8000 | 3.8000 | 131,800 |
| Apr 11, 2024 | 3.9200 | 3.9200 | 3.8500 | 3.9000 | 3.9000 | 13,900 |
| Apr 10, 2024 | 3.9500 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 7,100 |
| Apr 09, 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0500 | 4.0500 | 4,400 |
| Apr 08, 2024 | 4.0400 | 4.0400 | 3.8500 | 4.0000 | 4.0000 | 115,600 |
| Apr 05, 2024 | 4.1400 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 23,600 |
| Apr 04, 2024 | 4.0900 | 4.1400 | 4.0200 | 4.0600 | 4.0600 | 57,600 |
| Apr 03, 2024 | 3.9600 | 4.1400 | 3.9600 | 4.1000 | 4.1000 | 42,500 |
| Apr 02, 2024 | 3.7500 | 3.9800 | 3.7200 | 3.9300 | 3.9300 | 109,600 |
| Apr 01, 2024 | 3.5200 | 3.7500 | 3.5000 | 3.7100 | 3.7100 | 459,900 |
| Mar 28, 2024 | 3.5800 | 3.6500 | 3.5500 | 3.5600 | 3.5600 | 166,800 |
| Mar 27, 2024 | 3.4700 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 52,500 |
| Mar 26, 2024 | 3.5000 | 3.5400 | 3.4200 | 3.4300 | 3.4300 | 9,300 |
| Mar 25, 2024 | 3.3900 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 5,100 |
| Mar 22, 2024 | 3.5100 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 95,600 |
| Mar 21, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 41,900 |
| Mar 20, 2024 | 3.5700 | 3.5700 | 3.4400 | 3.4800 | 3.4800 | 34,800 |
| Mar 19, 2024 | 3.5400 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 19,000 |
| Mar 18, 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 63,000 |
| Mar 15, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 66,800 |
| Mar 14, 2024 | 3.5700 | 3.6300 | 3.5500 | 3.5800 | 3.5800 | 137,400 |
| Mar 13, 2024 | 3.5000 | 3.5800 | 3.4500 | 3.5600 | 3.5600 | 153,400 |
| Mar 12, 2024 | 3.4800 | 3.4800 | 3.3500 | 3.4700 | 3.4700 | 108,600 |
| Mar 11, 2024 | 3.6800 | 3.6800 | 3.4900 | 3.5400 | 3.5400 | 78,800 |
| Mar 08, 2024 | 3.5900 | 3.8300 | 3.5900 | 3.5900 | 3.5900 | 30,000 |
| Mar 07, 2024 | 3.4600 | 3.7100 | 3.4600 | 3.5500 | 3.5500 | 533,400 |
| Mar 06, 2024 | 3.5400 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 53,500 |
| Mar 05, 2024 | 3.5500 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 86,500 |
| Mar 04, 2024 | 3.3400 | 3.5900 | 3.2800 | 3.5500 | 3.5500 | 45,000 |
| Mar 01, 2024 | 3.0800 | 3.2100 | 3.0500 | 3.1700 | 3.1700 | 17,400 |
| Feb 29, 2024 | 3.0800 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 19,900 |
| Feb 28, 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 12,800 |
| Feb 27, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 15,900 |
| Feb 26, 2024 | 3.0700 | 3.0700 | 2.9400 | 2.9600 | 2.9600 | 27,100 |
| Feb 23, 2024 | 2.9000 | 3.0800 | 2.9000 | 3.0700 | 3.0700 | 94,700 |
| Feb 22, 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9300 | 2.9300 | 3,600 |
| Feb 21, 2024 | 3.0000 | 3.0500 | 2.9300 | 2.9300 | 2.9300 | 42,300 |
| Feb 20, 2024 | 3.0800 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 89,700 |
| Feb 16, 2024 | 3.0300 | 3.1400 | 3.0000 | 3.0600 | 3.0600 | 24,100 |
| Feb 15, 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 12,600 |
| Feb 14, 2024 | 3.0800 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 17,200 |
| Feb 13, 2024 | 3.2500 | 3.2500 | 3.0700 | 3.0800 | 3.0800 | 82,700 |
| Feb 12, 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2500 | 3.2500 | 15,400 |
| Feb 09, 2024 | 3.3100 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 10,100 |
| Feb 08, 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 148,700 |
| Feb 07, 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2700 | 3.2700 | 22,400 |
| Feb 06, 2024 | 3.3000 | 3.3100 | 3.2800 | 3.3000 | 3.3000 | 15,500 |
| Feb 05, 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.3000 | 1,800 |
| Feb 02, 2024 | 3.2800 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 3,800 |
| Feb 01, 2024 | 3.3100 | 3.3400 | 3.2700 | 3.2800 | 3.2800 | 14,400 |
| Jan 31, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 23,500 |
| Jan 30, 2024 | 3.2900 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 70,100 |
| Jan 29, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 44,000 |
| Jan 26, 2024 | 3.2600 | 3.2900 | 3.2000 | 3.2200 | 3.2200 | 29,900 |
| Jan 25, 2024 | 3.2300 | 3.3000 | 3.1900 | 3.2800 | 3.2800 | 19,300 |
| Jan 24, 2024 | 3.3200 | 3.3700 | 3.2300 | 3.2600 | 3.2600 | 54,300 |
| Jan 23, 2024 | 3.2700 | 3.3600 | 3.2600 | 3.2600 | 3.2600 | 53,500 |
| Jan 22, 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 68,000 |
| Jan 19, 2024 | 3.4500 | 3.4500 | 3.2900 | 3.2900 | 3.2900 | 101,900 |
| Jan 18, 2024 | 3.4700 | 3.5000 | 3.3700 | 3.4400 | 3.4400 | 53,300 |
| Jan 17, 2024 | 3.4200 | 3.5000 | 3.3100 | 3.4700 | 3.4700 | 39,900 |
| Jan 16, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 25,300 |
| Jan 15, 2024 | 3.6000 | 3.6000 | 3.4300 | 3.4600 | 3.4600 | 12,700 |
| Jan 12, 2024 | 3.5300 | 3.6300 | 3.5000 | 3.5300 | 3.5300 | 20,200 |
| Jan 11, 2024 | 3.6500 | 3.6800 | 3.4400 | 3.5100 | 3.5100 | 36,200 |
| Jan 10, 2024 | 3.9000 | 3.9000 | 3.6300 | 3.6300 | 3.6300 | 29,600 |
| Jan 09, 2024 | 3.9500 | 3.9500 | 3.7800 | 3.8400 | 3.8400 | 15,900 |
| Jan 08, 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 6,900 |
| Jan 05, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 13,800 |
| Jan 04, 2024 | 3.8500 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 41,900 |
| Jan 03, 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 16,100 |
| Jan 02, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8900 | 3.8900 | 27,600 |
| Dec 29, 2023 | 3.9600 | 3.9600 | 3.8500 | 3.8800 | 3.8800 | 4,300 |
| Dec 28, 2023 | 3.8400 | 4.0000 | 3.8400 | 3.9100 | 3.9100 | 16,300 |
| Dec 27, 2023 | 3.8500 | 4.0000 | 3.7600 | 3.9000 | 3.9000 | 40,400 |
| Dec 22, 2023 | 3.8000 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 14,900 |
| Dec 21, 2023 | 3.8500 | 3.9000 | 3.7700 | 3.8200 | 3.8200 | 28,300 |
| Dec 20, 2023 | 3.9000 | 3.9100 | 3.7700 | 3.8300 | 3.8300 | 45,800 |
| Dec 19, 2023 | 3.7600 | 4.0200 | 3.7500 | 3.9400 | 3.9400 | 22,400 |
| Dec 18, 2023 | 3.8400 | 3.8400 | 3.7100 | 3.7600 | 3.7600 | 15,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.