Canada markets open in 3 hours 44 minutes

Rupert Resources Ltd. (RUP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.82+0.02 (+0.34%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20215.805.875.795.825.8223,900
Jul. 28, 20215.755.805.675.805.8010,200
Jul. 27, 20215.765.775.725.765.763,500
Jul. 26, 20215.835.835.715.755.753,700
Jul. 23, 20215.665.845.665.815.819,200
Jul. 22, 20215.615.705.615.655.654,300
Jul. 21, 20215.715.755.585.665.667,500
Jul. 20, 20215.655.665.505.665.6621,500
Jul. 19, 20215.865.865.405.485.4845,000
Jul. 16, 20215.765.865.765.865.8621,200
Jul. 15, 20215.935.935.785.885.8896,500
Jul. 14, 20215.795.945.795.945.9415,100
Jul. 13, 20215.595.745.595.655.6529,800
Jul. 12, 20215.415.495.405.495.4916,600
Jul. 09, 20215.395.495.355.495.4939,300
Jul. 08, 20215.435.455.305.315.31130,400
Jul. 07, 20215.335.405.325.335.3376,400
Jul. 06, 20215.345.405.235.235.2368,400
Jul. 05, 20215.205.275.205.275.2737,100
Jul. 02, 20215.185.194.995.185.1830,100
Jun. 30, 20214.915.054.905.025.0220,700
Jun. 29, 20215.085.084.964.964.9613,500
Jun. 28, 20214.965.234.965.005.006,700
Jun. 25, 20215.065.064.954.954.953,600
Jun. 24, 20215.105.165.035.075.075,700
Jun. 23, 20215.235.235.015.155.1512,400
Jun. 22, 20214.915.264.915.255.2540,100
Jun. 21, 20214.955.124.885.125.1236,200
Jun. 18, 20215.025.104.855.005.0050,100
Jun. 17, 20215.125.305.015.055.05147,700
Jun. 16, 20215.325.385.155.155.15718,300
Jun. 15, 20215.275.285.145.195.1927,700
Jun. 14, 20215.405.405.215.265.269,300
Jun. 11, 20215.485.505.315.455.4574,600
Jun. 10, 20215.415.485.305.485.4830,800
Jun. 09, 20215.405.405.225.315.3160,300
Jun. 08, 20215.355.405.225.405.4035,700
Jun. 07, 20215.205.495.135.495.49142,900
Jun. 04, 20215.175.225.025.205.20160,200
Jun. 03, 20215.105.104.945.015.0145,200
Jun. 02, 20215.055.104.965.105.1058,200
Jun. 01, 20215.105.175.055.075.0748,500
May 31, 20215.105.155.095.105.106,500
May 28, 20215.065.064.955.055.0572,000
May 27, 20215.185.184.995.005.0043,800
May 26, 20215.055.195.055.115.1178,300
May 25, 20215.295.295.005.125.1252,400
May 21, 20215.255.295.155.225.2233,600
May 20, 20215.275.295.025.265.26115,300
May 19, 20215.285.295.205.295.2965,500
May 18, 20215.335.335.225.315.31271,600
May 17, 20215.655.735.565.705.7018,900
May 14, 20215.405.685.315.685.68122,000
May 13, 20215.505.505.115.395.39171,800
May 12, 20215.455.555.375.505.50166,700
May 11, 20215.165.455.165.455.4595,400
May 10, 20215.205.305.055.255.25376,300
May 07, 20215.195.345.155.275.27522,600
May 06, 20215.215.375.165.165.1681,400
May 05, 20215.205.405.105.325.3260,700
May 04, 20215.365.365.155.255.2577,300
May 03, 20215.155.305.135.295.29149,900
Apr. 30, 20215.105.195.005.155.1576,100
Apr. 29, 20215.115.214.855.005.0092,600
Apr. 28, 20214.705.334.555.155.15418,200
Apr. 27, 20214.854.854.604.764.7634,200
Apr. 26, 20214.834.894.754.804.8021,300
Apr. 23, 20214.804.814.724.794.7910,300
Apr. 22, 20214.854.954.694.804.80132,700
Apr. 21, 20214.384.904.384.854.8574,700
Apr. 20, 20214.564.654.304.504.5095,000
Apr. 19, 20214.504.554.444.504.5022,700
Apr. 16, 20214.404.514.254.464.4678,200
Apr. 15, 20214.394.454.254.254.2570,900
Apr. 14, 20214.304.304.154.204.2031,900
Apr. 13, 20214.234.394.234.394.3917,800
Apr. 12, 20214.154.314.094.204.2026,200
Apr. 09, 20214.084.384.074.354.3539,500
Apr. 08, 20213.974.053.874.054.058,900
Apr. 07, 20214.054.163.873.923.9232,300
Apr. 06, 20214.194.453.904.104.1058,100
Apr. 05, 20214.004.004.004.004.004,400
Apr. 01, 20213.704.003.703.993.9922,000
Mar. 31, 20213.503.773.453.773.7723,500
Mar. 30, 20213.513.703.443.673.6729,100
Mar. 29, 20213.653.653.513.513.5118,100
Mar. 26, 20213.623.803.613.653.658,600
Mar. 25, 20213.683.863.513.603.6014,700
Mar. 24, 20213.983.993.763.763.765,000
Mar. 23, 20213.853.853.673.683.6831,500
Mar. 22, 20213.924.083.853.853.8531,100
Mar. 19, 20214.064.103.903.923.9239,600
Mar. 18, 20214.094.094.094.094.09200
Mar. 17, 20214.354.354.144.164.1621,300
Mar. 16, 20214.134.203.953.953.9511,400
Mar. 15, 20214.124.214.114.114.112,300
Mar. 12, 20213.904.453.904.054.0513,600
Mar. 11, 20213.763.803.753.803.808,500
Mar. 10, 20213.653.703.613.703.7012,400
Mar. 09, 20213.553.703.553.703.7038,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...