Canada markets open in 4 hours 40 minutes

Resverlogix Corp. (RVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8800-0.0400 (-4.35%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20210.91000.92000.88000.88000.880058,300
May 10, 20210.90000.92000.90000.92000.920079,200
May 07, 20210.90000.90000.89000.90000.900035,300
May 06, 20210.91000.92000.89000.91000.910037,200
May 05, 20210.90000.90000.87000.90000.900092,900
May 04, 20210.90000.90000.86000.87000.8700111,000
May 03, 20210.92000.92000.89000.89000.890048,300
Apr. 30, 20210.91000.92000.89000.92000.9200134,800
Apr. 29, 20210.92000.93000.90000.90000.900021,000
Apr. 28, 20210.96000.96000.91000.92000.920076,900
Apr. 27, 20210.94000.95000.94000.95000.950076,700
Apr. 26, 20210.92000.94000.92000.93000.930040,700
Apr. 23, 20210.88000.94000.88000.94000.9400102,700
Apr. 22, 20210.92000.93000.87000.87000.870067,700
Apr. 21, 20210.91000.92000.91000.91000.910038,500
Apr. 20, 20210.92000.92000.89000.89000.89006,600
Apr. 19, 20210.94000.94000.90000.91000.910044,000
Apr. 16, 20210.92000.92000.88000.89000.89007,100
Apr. 15, 20210.89000.94000.87000.88000.880059,900
Apr. 14, 20210.92000.92000.86000.87000.870039,100
Apr. 13, 20210.94000.94000.88000.88000.880070,300
Apr. 12, 20210.91000.94000.90000.91000.9100106,800
Apr. 09, 20210.87000.88000.85000.86000.860042,600
Apr. 08, 20210.87000.87000.86000.86000.86008,200
Apr. 07, 20210.87000.88000.86000.87000.870017,700
Apr. 06, 20210.84000.87000.84000.87000.87008,000
Apr. 05, 20210.86000.87000.86000.87000.870016,100
Apr. 01, 20210.87000.87000.85000.85000.85007,200
Mar. 31, 20210.87000.87000.84000.86000.860032,700
Mar. 30, 20210.88000.88000.85000.87000.870018,600
Mar. 29, 20210.88000.89000.87000.88000.880014,700
Mar. 26, 20210.88000.89000.87000.88000.880024,100
Mar. 25, 20210.89000.90000.81000.90000.9000155,100
Mar. 24, 20210.90000.91000.90000.91000.91007,000
Mar. 23, 20210.91000.91000.89000.90000.900098,300
Mar. 22, 20210.91000.92000.90000.90000.900023,200
Mar. 19, 20210.92000.92000.90000.90000.900029,000
Mar. 18, 20210.95000.95000.92000.92000.920040,100
Mar. 17, 20210.97000.97000.93000.93000.930072,300
Mar. 16, 20211.01001.01000.93000.94000.9400128,800
Mar. 15, 20210.93001.12000.91000.98000.9800583,800
Mar. 12, 20210.93000.94000.89000.89000.890071,600
Mar. 11, 20210.93000.93000.91000.93000.93004,500
Mar. 10, 20210.90000.93000.89000.91000.910019,100
Mar. 09, 20210.94000.94000.91000.91000.91003,500
Mar. 08, 20210.96000.96000.90000.90000.900052,000
Mar. 05, 20210.90000.96000.89000.96000.960032,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...