Canada Markets closed

Resverlogix Corp. (RVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 03:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.35000.35000.30000.30000.300043,400
May 19, 20220.30000.31000.28000.30000.300026,100
May 18, 20220.32000.32000.29000.29000.29004,300
May 17, 20220.32000.32000.30000.30000.300022,900
May 16, 20220.32000.32000.31000.31000.31007,600
May 13, 20220.34000.34000.32000.32000.32009,500
May 12, 20220.33000.34000.32000.33000.330080,600
May 11, 20220.36000.36000.33000.33000.330083,600
May 10, 20220.35000.37000.35000.35000.350048,100
May 09, 20220.37000.38000.32000.35000.3500188,100
May 06, 20220.38000.38000.37000.38000.380033,900
May 05, 20220.39000.39000.36000.37000.370075,200
May 04, 20220.38000.39000.38000.39000.390063,600
May 03, 20220.38000.39000.38000.39000.39006,700
May 02, 20220.40000.40000.38000.39000.390051,200
Apr 29, 20220.41000.41000.39000.39000.390084,000
Apr 28, 20220.43000.43000.40000.40000.4000107,000
Apr 27, 20220.42000.42000.42000.42000.42008,600
Apr 26, 20220.42000.42000.42000.42000.420045,700
Apr 25, 20220.44000.44000.41000.41000.410035,100
Apr 22, 20220.43000.45000.42000.44000.440037,500
Apr 21, 20220.45000.45000.42000.42000.420026,800
Apr 20, 20220.44000.45000.44000.44000.440048,800
Apr 19, 20220.46000.46000.42000.44000.440048,500
Apr 18, 20220.46000.46000.46000.46000.46001,100
Apr 14, 20220.46000.47000.46000.47000.47008,100
Apr 13, 20220.47000.47000.46000.47000.470025,400
Apr 12, 20220.49000.49000.47000.47000.470029,400
Apr 11, 20220.49000.53000.48000.48000.4800113,600
Apr 08, 20220.45000.47000.45000.47000.4700192,900
Apr 07, 20220.46000.46000.45000.45000.450021,600
Apr 06, 20220.46000.46000.46000.46000.46005,600
Apr 05, 20220.46000.46000.46000.46000.46006,300
Apr 04, 20220.46000.46000.46000.46000.46006,200
Apr 01, 20220.47000.50000.43000.45000.450085,000
Mar 31, 20220.50000.50000.47000.47000.470011,100
Mar 30, 20220.50000.50000.45000.47000.470041,600
Mar 29, 20220.51000.52000.50000.50000.500017,900
Mar 28, 20220.50000.50000.49000.50000.500010,700
Mar 25, 20220.50000.50000.50000.50000.500010,100
Mar 24, 20220.48000.50000.48000.50000.500038,600
Mar 23, 20220.48000.48000.48000.48000.480038,700
Mar 22, 20220.49000.49000.48000.49000.4900161,100
Mar 21, 20220.50000.50000.49000.50000.500012,000
Mar 18, 20220.52000.52000.49000.49000.490014,700
Mar 17, 20220.49000.51000.49000.51000.510043,700
Mar 16, 20220.47000.47000.45000.46000.460087,700
Mar 15, 20220.45000.45000.44000.45000.450042,600
Mar 14, 20220.49000.49000.42000.42000.420061,900
Mar 11, 20220.53000.55000.49000.49000.4900130,300
Mar 10, 20220.52000.53000.52000.52000.520032,000
Mar 09, 20220.53000.53000.50000.53000.530093,500
Mar 08, 20220.55000.55000.51000.51000.5100113,200
Mar 07, 20220.59000.59000.54000.57000.570050,200
Mar 04, 20220.61000.61000.59000.59000.590019,700
Mar 03, 20220.60000.62000.58000.59000.590028,300
Mar 02, 20220.60000.60000.58000.59000.590013,400
Mar 01, 20220.63000.63000.60000.60000.600056,100
Feb 28, 20220.69000.69000.60000.60000.600046,100
Feb 25, 20220.68000.68000.66000.66000.660014,300
Feb 24, 20220.54000.68000.54000.68000.680057,800
Feb 23, 20220.71000.71000.65000.65000.650054,400
Feb 22, 20220.73000.73000.70000.71000.710038,500
Feb 18, 20220.71000.73000.70000.71000.710013,200
Feb 17, 20220.73000.73000.72000.72000.720051,900
Feb 16, 20220.73000.73000.72000.73000.730031,900
Feb 15, 20220.72000.73000.71000.73000.730031,600
Feb 14, 20220.70000.74000.70000.74000.7400116,500
Feb 11, 20220.66000.73000.65000.73000.7300152,400
Feb 10, 20220.68000.69000.66000.67000.670052,900
Feb 09, 20220.71000.72000.69000.69000.690045,700
Feb 08, 20220.66000.73000.65000.73000.730093,900
Feb 07, 20220.67000.68000.67000.67000.670067,200
Feb 04, 20220.73000.73000.67000.68000.680069,600
Feb 03, 20220.73000.73000.69000.72000.720044,500
Feb 02, 20220.74000.75000.72000.73000.730054,500
Feb 01, 20220.74000.75000.69000.75000.7500176,300
Jan 31, 20220.68000.74000.68000.74000.740038,200
Jan 28, 20220.73000.73000.70000.70000.700011,500
Jan 27, 20220.72000.75000.70000.72000.720058,100
Jan 26, 20220.76000.82000.70000.70000.7000232,600
Jan 25, 20220.59000.80000.59000.74000.7400671,900
Jan 24, 20220.57000.57000.55000.56000.560052,500
Jan 21, 20220.60000.60000.55000.55000.550075,300
Jan 20, 20220.58000.61000.58000.59000.590050,000
Jan 19, 20220.55000.63000.54000.57000.570079,700
Jan 18, 20220.53000.55000.53000.54000.5400172,600
Jan 17, 20220.52000.52000.52000.52000.52007,000
Jan 14, 20220.53000.53000.53000.53000.530018,000
Jan 13, 20220.52000.54000.52000.53000.530040,100
Jan 12, 20220.52000.54000.51000.51000.510050,800
Jan 11, 20220.50000.51000.50000.50000.50004,200
Jan 10, 20220.50000.50000.49000.50000.500026,400
Jan 07, 20220.50000.50000.49000.50000.500028,800
Jan 06, 20220.51000.53000.50000.50000.500036,600
Jan 05, 20220.51000.51000.50000.50000.500048,300
Jan 04, 20220.52000.52000.50000.50000.500091,900
Dec 31, 20210.51000.51000.51000.51000.51004,600
Dec 30, 20210.53000.53000.51000.51000.510038,800
Dec 29, 20210.55000.55000.51000.52000.520052,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...