Canada Markets open in 3 hrs

Resverlogix Corp. (RVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9100-0.0600 (-6.19%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 2021------
Mar. 04, 20210.98000.98000.90000.91000.9100103,500
Mar. 03, 20210.94000.97000.92000.97000.970068,700
Mar. 02, 20210.94000.94000.89000.90000.900056,900
Mar. 01, 20210.94000.94000.93000.94000.94004,200
Feb. 26, 20210.96000.96000.92000.92000.920032,100
Feb. 25, 20210.99001.00000.96000.98000.980085,600
Feb. 24, 20210.93001.06000.93001.02001.0200120,900
Feb. 23, 20210.92000.92000.91000.92000.920058,600
Feb. 22, 20210.90000.97000.90000.95000.950066,500
Feb. 19, 20210.91000.91000.89000.91000.910023,600
Feb. 18, 20210.90000.90000.88000.89000.890070,000
Feb. 17, 20210.92000.92000.90000.91000.910021,400
Feb. 16, 20210.90000.95000.90000.94000.9400109,200
Feb. 12, 20210.88000.91000.87000.91000.910020,600
Feb. 11, 20210.89000.90000.88000.89000.890046,800
Feb. 10, 20210.90000.91000.88000.90000.900048,000
Feb. 09, 20210.92000.94000.90000.91000.910086,100
Feb. 08, 20210.96000.96000.91000.91000.9100108,900
Feb. 05, 20210.93000.95000.92000.92000.920042,200
Feb. 04, 20210.96000.97000.90000.94000.9400157,100
Feb. 03, 20210.96000.97000.96000.97000.970044,400
Feb. 02, 20210.94000.95000.93000.94000.940019,600
Feb. 01, 20210.93000.95000.93000.94000.940036,400
Jan. 29, 20210.99000.99000.91000.91000.910031,000
Jan. 28, 20210.95000.97000.89000.95000.950071,800
Jan. 27, 20210.97000.99000.94000.94000.940038,500
Jan. 26, 20211.00001.00000.96001.00001.000047,300
Jan. 25, 20210.99001.01000.97001.00001.000057,200
Jan. 22, 20210.98001.00000.96000.98000.980020,000
Jan. 21, 20210.98000.98000.95000.98000.980074,200
Jan. 20, 20210.98000.99000.96000.98000.980054,400
Jan. 19, 20210.89000.98000.88000.97000.970069,600
Jan. 18, 20210.91000.91000.87000.89000.890026,100
Jan. 15, 20210.90000.92000.87000.90000.900041,000
Jan. 14, 20210.90000.90000.87000.90000.900035,800
Jan. 13, 20210.90000.90000.88000.89000.890048,800
Jan. 12, 20210.91000.91000.88000.90000.900083,300
Jan. 11, 20210.89000.93000.89000.89000.890044,300
Jan. 08, 20210.91000.91000.87000.90000.900047,100
Jan. 07, 20210.91000.92000.91000.92000.920067,000
Jan. 06, 20210.94000.95000.91000.93000.930051,400
Jan. 05, 20210.95000.96000.94000.94000.940024,200
Jan. 04, 20210.98000.98000.96000.97000.970039,200
Dec. 31, 20200.95000.95000.88000.94000.940038,500
Dec. 30, 20201.00001.02000.94000.96000.960089,100
Dec. 29, 20200.96000.97000.90000.91000.910065,300
Dec. 24, 20200.99000.99000.90000.95000.950031,400
Dec. 23, 20201.00001.00000.99000.99000.990035,300
Dec. 22, 20201.12001.14000.96000.98000.9800137,300
Dec. 21, 20200.93001.02000.93001.01001.010051,600
Dec. 18, 20200.98000.98000.94000.94000.94005,400
Dec. 17, 20201.01001.01000.93000.95000.950037,400
Dec. 16, 20201.00001.01001.00001.01001.010022,500
Dec. 15, 20200.89001.05000.86000.97000.9700153,200
Dec. 14, 20200.86000.89000.86000.89000.89009,300
Dec. 11, 20200.86000.87000.84000.84000.840051,000
Dec. 10, 20200.87000.88000.85000.86000.860052,600
Dec. 09, 20200.86000.86000.81000.83000.8300163,700
Dec. 08, 20200.88000.88000.86000.86000.860065,200
Dec. 07, 20200.88000.90000.87000.88000.880073,400
Dec. 04, 20200.95000.95000.88000.89000.8900140,200
Dec. 03, 20201.03001.03000.93000.95000.9500158,200
Dec. 02, 20201.04001.07001.00001.04001.040032,400
Dec. 01, 20201.00001.03001.00001.01001.010056,500
Nov. 30, 20201.09001.09001.00001.03001.030063,500
Nov. 27, 20201.05001.07001.00001.03001.030054,300
Nov. 26, 20201.12001.12001.05001.07001.070015,000
Nov. 25, 20201.12001.12001.05001.09001.090016,400
Nov. 24, 20201.15001.15001.09001.10001.100035,000
Nov. 23, 20201.15001.17001.12001.15001.150029,300
Nov. 20, 20201.17001.24001.16001.16001.160027,500
Nov. 19, 20201.20001.20001.18001.18001.18006,600
Nov. 18, 20201.22001.23001.20001.20001.20006,400
Nov. 17, 20201.20001.20001.19001.20001.200052,400
Nov. 16, 20201.21001.21001.18001.18001.180013,700
Nov. 13, 20201.18001.21001.18001.18001.180027,100
Nov. 12, 20201.18001.19001.17001.19001.190017,900
Nov. 11, 20201.18001.19001.17001.17001.170014,600
Nov. 10, 20201.18001.21001.17001.21001.210017,000
Nov. 09, 20201.17001.20001.16001.17001.170030,400
Nov. 06, 20201.20001.20001.12001.20001.200081,900
Nov. 05, 20201.18001.20001.16001.19001.190046,100
Nov. 04, 20201.14001.25001.12001.17001.170073,900
Nov. 03, 20201.12001.15001.12001.15001.150029,200
Nov. 02, 20201.08001.12001.07001.12001.120058,500
Oct. 30, 20201.06001.06001.02001.04001.040039,700
Oct. 29, 20201.10001.10001.05001.06001.060048,500
Oct. 28, 20201.10001.12001.05001.07001.070026,000
Oct. 27, 20201.12001.13001.10001.13001.13007,600
Oct. 26, 20201.15001.15001.10001.11001.110027,100
Oct. 23, 20201.07001.11001.07001.10001.100017,800
Oct. 22, 20201.10001.11001.06001.07001.070052,500
Oct. 21, 20201.15001.15001.08001.10001.100053,400
Oct. 20, 20201.15001.19001.15001.15001.150019,800
Oct. 19, 20201.25001.25001.15001.18001.180044,500
Oct. 16, 20201.18001.26001.18001.20001.200081,200
Oct. 15, 20201.15001.20001.14001.18001.180068,900
Oct. 14, 20201.19001.19001.01001.12001.1200124,500
Oct. 13, 20200.99001.04000.97001.03001.030045,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...