RVX.TO - Resverlogix Corp.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.11000.11000.11000.11000.11004,000
Jun 06, 20230.11000.11000.11000.11000.1100132,700
Jun 05, 20230.11000.12000.11000.12000.120056,500
Jun 02, 20230.12000.12000.11000.11000.1100177,000
Jun 01, 20230.12000.12000.11000.12000.1200112,000
May 31, 20230.11000.12000.11000.12000.120023,000
May 30, 20230.12000.12000.11000.12000.1200152,700
May 29, 20230.12000.12000.12000.12000.120029,600
May 26, 20230.12000.12000.12000.12000.120079,500
May 25, 20230.12000.12000.12000.12000.120047,200
May 24, 20230.12000.13000.12000.12000.1200551,900
May 23, 20230.13000.13000.12000.12000.1200230,700
May 19, 20230.12000.13000.12000.13000.130062,500
May 18, 20230.13000.13000.13000.13000.13008,000
May 17, 20230.13000.14000.13000.13000.1300134,500
May 16, 20230.14000.14000.13000.13000.1300205,500
May 15, 20230.14000.14000.13000.13000.1300119,000
May 12, 20230.14000.14000.14000.14000.140035,000
May 11, 20230.14000.14000.14000.14000.140039,500
May 10, 20230.14000.14000.14000.14000.1400600
May 09, 20230.14000.14000.14000.14000.140014,600
May 08, 20230.14000.14000.14000.14000.1400205,000
May 05, 20230.14000.15000.14000.15000.150044,100
May 04, 20230.14000.15000.14000.14000.140052,500
May 03, 20230.14000.15000.14000.14000.140077,000
May 02, 20230.14000.14000.14000.14000.140022,200
May 01, 20230.15000.15000.14000.14000.140054,500
Apr 28, 20230.15000.15000.14000.15000.1500152,000
Apr 27, 20230.14000.15000.14000.15000.1500212,300
Apr 26, 20230.14000.15000.14000.14000.1400231,500
Apr 25, 20230.16000.16000.15000.15000.1500199,000
Apr 24, 20230.16000.16000.16000.16000.1600123,900
Apr 21, 20230.17000.17000.17000.17000.170044,800
Apr 20, 20230.17000.17000.17000.17000.170048,000
Apr 19, 20230.17000.17000.16000.17000.1700462,500
Apr 18, 20230.17000.17000.16000.17000.1700258,200
Apr 17, 20230.17000.17000.16000.16000.1600222,300
Apr 14, 20230.17000.17000.17000.17000.1700105,000
Apr 13, 20230.17000.17000.17000.17000.170071,800
Apr 12, 20230.17000.18000.17000.17000.1700332,400
Apr 11, 20230.20000.20000.17000.17000.1700349,500
Apr 10, 20230.20000.20000.18000.18000.1800334,700
Apr 06, 20230.19000.19000.17000.18000.1800423,100
Apr 05, 20230.24000.24000.18000.19000.1900868,500
Apr 04, 20230.18000.26000.18000.21000.21001,053,600
Apr 03, 20230.16000.16000.16000.16000.16002,600
Mar 31, 20230.14000.14000.14000.14000.140010,700
Mar 30, 20230.14000.15000.14000.14000.14003,800
Mar 29, 20230.15000.15000.14000.14000.140019,500
Mar 28, 20230.16000.16000.15000.15000.150046,100
Mar 27, 20230.16000.16000.14000.14000.140070,500
Mar 24, 20230.16000.16000.16000.16000.1600-
Mar 23, 20230.17000.17000.16000.16000.160069,500
Mar 22, 20230.17000.17000.17000.17000.170025,200
Mar 21, 20230.17000.17000.17000.17000.170015,900
Mar 20, 20230.16000.19000.16000.19000.190060,000
Mar 17, 20230.16000.17000.16000.16000.160013,100
Mar 16, 20230.16000.16000.16000.16000.16002,000
Mar 15, 20230.16000.17000.16000.17000.170068,600
Mar 14, 20230.15000.16000.15000.16000.160042,500
Mar 13, 20230.16000.16000.16000.16000.16007,000
Mar 10, 20230.17000.17000.17000.17000.170025,000
Mar 09, 20230.16000.17000.16000.17000.170067,000
Mar 08, 20230.17000.17000.16000.16000.16004,000
Mar 07, 20230.16000.17000.16000.17000.170090,400
Mar 06, 20230.16000.16000.16000.16000.160016,000
Mar 03, 20230.16000.16000.15000.16000.1600214,500
Mar 02, 20230.16000.16000.16000.16000.16003,500
Mar 01, 20230.16000.16000.16000.16000.160011,800
Feb 28, 20230.16000.16000.16000.16000.160077,000
Feb 27, 20230.15000.16000.14000.16000.160029,600
Feb 24, 20230.16000.16000.15000.15000.150048,500
Feb 23, 20230.17000.17000.15000.15000.150037,600
Feb 22, 20230.17000.17000.17000.17000.170027,800
Feb 21, 20230.17000.17000.17000.17000.170024,000
Feb 17, 20230.18000.18000.18000.18000.180023,000
Feb 16, 20230.18000.18000.18000.18000.180014,600
Feb 15, 20230.19000.19000.18000.18000.18003,300
Feb 14, 20230.19000.20000.18000.18000.18009,600
Feb 13, 20230.20000.25000.19000.19000.190089,400
Feb 10, 20230.19000.20000.19000.20000.200048,100
Feb 09, 20230.20000.20000.19000.20000.200019,600
Feb 08, 20230.17000.20000.17000.20000.200060,500
Feb 07, 20230.20000.20000.18000.18000.1800282,800
Feb 06, 20230.20000.20000.19000.20000.200014,000
Feb 03, 20230.24000.24000.20000.20000.2000106,300
Feb 02, 20230.19000.25000.19000.25000.2500467,900
Feb 01, 20230.14000.18000.14000.17000.170081,500
Jan 31, 20230.14000.15000.14000.15000.150021,000
Jan 30, 20230.14000.14000.14000.14000.14007,500
Jan 27, 20230.14000.14000.14000.14000.140037,000
Jan 26, 20230.13000.13000.13000.13000.1300103,500
Jan 25, 20230.13000.13000.13000.13000.130091,800
Jan 24, 20230.14000.14000.13000.14000.140076,500
Jan 23, 20230.13000.14000.13000.14000.1400110,000
Jan 20, 20230.14000.14000.14000.14000.140017,000
Jan 19, 20230.14000.14000.14000.14000.14005,500
Jan 18, 20230.14000.14000.14000.14000.1400-
Jan 17, 20230.14000.14000.14000.14000.14002,200
Jan 16, 20230.14000.14000.14000.14000.140011,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...