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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	-	-	-	-	-	-
Mar. 04, 2021	0.9800	0.9800	0.9000	0.9100	0.9100	103,500
Mar. 03, 2021	0.9400	0.9700	0.9200	0.9700	0.9700	68,700
Mar. 02, 2021	0.9400	0.9400	0.8900	0.9000	0.9000	56,900
Mar. 01, 2021	0.9400	0.9400	0.9300	0.9400	0.9400	4,200
Feb. 26, 2021	0.9600	0.9600	0.9200	0.9200	0.9200	32,100
Feb. 25, 2021	0.9900	1.0000	0.9600	0.9800	0.9800	85,600
Feb. 24, 2021	0.9300	1.0600	0.9300	1.0200	1.0200	120,900
Feb. 23, 2021	0.9200	0.9200	0.9100	0.9200	0.9200	58,600
Feb. 22, 2021	0.9000	0.9700	0.9000	0.9500	0.9500	66,500
Feb. 19, 2021	0.9100	0.9100	0.8900	0.9100	0.9100	23,600
Feb. 18, 2021	0.9000	0.9000	0.8800	0.8900	0.8900	70,000
Feb. 17, 2021	0.9200	0.9200	0.9000	0.9100	0.9100	21,400
Feb. 16, 2021	0.9000	0.9500	0.9000	0.9400	0.9400	109,200
Feb. 12, 2021	0.8800	0.9100	0.8700	0.9100	0.9100	20,600
Feb. 11, 2021	0.8900	0.9000	0.8800	0.8900	0.8900	46,800
Feb. 10, 2021	0.9000	0.9100	0.8800	0.9000	0.9000	48,000
Feb. 09, 2021	0.9200	0.9400	0.9000	0.9100	0.9100	86,100
Feb. 08, 2021	0.9600	0.9600	0.9100	0.9100	0.9100	108,900
Feb. 05, 2021	0.9300	0.9500	0.9200	0.9200	0.9200	42,200
Feb. 04, 2021	0.9600	0.9700	0.9000	0.9400	0.9400	157,100
Feb. 03, 2021	0.9600	0.9700	0.9600	0.9700	0.9700	44,400
Feb. 02, 2021	0.9400	0.9500	0.9300	0.9400	0.9400	19,600
Feb. 01, 2021	0.9300	0.9500	0.9300	0.9400	0.9400	36,400
Jan. 29, 2021	0.9900	0.9900	0.9100	0.9100	0.9100	31,000
Jan. 28, 2021	0.9500	0.9700	0.8900	0.9500	0.9500	71,800
Jan. 27, 2021	0.9700	0.9900	0.9400	0.9400	0.9400	38,500
Jan. 26, 2021	1.0000	1.0000	0.9600	1.0000	1.0000	47,300
Jan. 25, 2021	0.9900	1.0100	0.9700	1.0000	1.0000	57,200
Jan. 22, 2021	0.9800	1.0000	0.9600	0.9800	0.9800	20,000
Jan. 21, 2021	0.9800	0.9800	0.9500	0.9800	0.9800	74,200
Jan. 20, 2021	0.9800	0.9900	0.9600	0.9800	0.9800	54,400
Jan. 19, 2021	0.8900	0.9800	0.8800	0.9700	0.9700	69,600
Jan. 18, 2021	0.9100	0.9100	0.8700	0.8900	0.8900	26,100
Jan. 15, 2021	0.9000	0.9200	0.8700	0.9000	0.9000	41,000
Jan. 14, 2021	0.9000	0.9000	0.8700	0.9000	0.9000	35,800
Jan. 13, 2021	0.9000	0.9000	0.8800	0.8900	0.8900	48,800
Jan. 12, 2021	0.9100	0.9100	0.8800	0.9000	0.9000	83,300
Jan. 11, 2021	0.8900	0.9300	0.8900	0.8900	0.8900	44,300
Jan. 08, 2021	0.9100	0.9100	0.8700	0.9000	0.9000	47,100
Jan. 07, 2021	0.9100	0.9200	0.9100	0.9200	0.9200	67,000
Jan. 06, 2021	0.9400	0.9500	0.9100	0.9300	0.9300	51,400
Jan. 05, 2021	0.9500	0.9600	0.9400	0.9400	0.9400	24,200
Jan. 04, 2021	0.9800	0.9800	0.9600	0.9700	0.9700	39,200
Dec. 31, 2020	0.9500	0.9500	0.8800	0.9400	0.9400	38,500
Dec. 30, 2020	1.0000	1.0200	0.9400	0.9600	0.9600	89,100
Dec. 29, 2020	0.9600	0.9700	0.9000	0.9100	0.9100	65,300
Dec. 24, 2020	0.9900	0.9900	0.9000	0.9500	0.9500	31,400
Dec. 23, 2020	1.0000	1.0000	0.9900	0.9900	0.9900	35,300
Dec. 22, 2020	1.1200	1.1400	0.9600	0.9800	0.9800	137,300
Dec. 21, 2020	0.9300	1.0200	0.9300	1.0100	1.0100	51,600
Dec. 18, 2020	0.9800	0.9800	0.9400	0.9400	0.9400	5,400
Dec. 17, 2020	1.0100	1.0100	0.9300	0.9500	0.9500	37,400
Dec. 16, 2020	1.0000	1.0100	1.0000	1.0100	1.0100	22,500
Dec. 15, 2020	0.8900	1.0500	0.8600	0.9700	0.9700	153,200
Dec. 14, 2020	0.8600	0.8900	0.8600	0.8900	0.8900	9,300
Dec. 11, 2020	0.8600	0.8700	0.8400	0.8400	0.8400	51,000
Dec. 10, 2020	0.8700	0.8800	0.8500	0.8600	0.8600	52,600
Dec. 09, 2020	0.8600	0.8600	0.8100	0.8300	0.8300	163,700
Dec. 08, 2020	0.8800	0.8800	0.8600	0.8600	0.8600	65,200
Dec. 07, 2020	0.8800	0.9000	0.8700	0.8800	0.8800	73,400
Dec. 04, 2020	0.9500	0.9500	0.8800	0.8900	0.8900	140,200
Dec. 03, 2020	1.0300	1.0300	0.9300	0.9500	0.9500	158,200
Dec. 02, 2020	1.0400	1.0700	1.0000	1.0400	1.0400	32,400
Dec. 01, 2020	1.0000	1.0300	1.0000	1.0100	1.0100	56,500
Nov. 30, 2020	1.0900	1.0900	1.0000	1.0300	1.0300	63,500
Nov. 27, 2020	1.0500	1.0700	1.0000	1.0300	1.0300	54,300
Nov. 26, 2020	1.1200	1.1200	1.0500	1.0700	1.0700	15,000
Nov. 25, 2020	1.1200	1.1200	1.0500	1.0900	1.0900	16,400
Nov. 24, 2020	1.1500	1.1500	1.0900	1.1000	1.1000	35,000
Nov. 23, 2020	1.1500	1.1700	1.1200	1.1500	1.1500	29,300
Nov. 20, 2020	1.1700	1.2400	1.1600	1.1600	1.1600	27,500
Nov. 19, 2020	1.2000	1.2000	1.1800	1.1800	1.1800	6,600
Nov. 18, 2020	1.2200	1.2300	1.2000	1.2000	1.2000	6,400
Nov. 17, 2020	1.2000	1.2000	1.1900	1.2000	1.2000	52,400
Nov. 16, 2020	1.2100	1.2100	1.1800	1.1800	1.1800	13,700
Nov. 13, 2020	1.1800	1.2100	1.1800	1.1800	1.1800	27,100
Nov. 12, 2020	1.1800	1.1900	1.1700	1.1900	1.1900	17,900
Nov. 11, 2020	1.1800	1.1900	1.1700	1.1700	1.1700	14,600
Nov. 10, 2020	1.1800	1.2100	1.1700	1.2100	1.2100	17,000
Nov. 09, 2020	1.1700	1.2000	1.1600	1.1700	1.1700	30,400
Nov. 06, 2020	1.2000	1.2000	1.1200	1.2000	1.2000	81,900
Nov. 05, 2020	1.1800	1.2000	1.1600	1.1900	1.1900	46,100
Nov. 04, 2020	1.1400	1.2500	1.1200	1.1700	1.1700	73,900
Nov. 03, 2020	1.1200	1.1500	1.1200	1.1500	1.1500	29,200
Nov. 02, 2020	1.0800	1.1200	1.0700	1.1200	1.1200	58,500
Oct. 30, 2020	1.0600	1.0600	1.0200	1.0400	1.0400	39,700
Oct. 29, 2020	1.1000	1.1000	1.0500	1.0600	1.0600	48,500
Oct. 28, 2020	1.1000	1.1200	1.0500	1.0700	1.0700	26,000
Oct. 27, 2020	1.1200	1.1300	1.1000	1.1300	1.1300	7,600
Oct. 26, 2020	1.1500	1.1500	1.1000	1.1100	1.1100	27,100
Oct. 23, 2020	1.0700	1.1100	1.0700	1.1000	1.1000	17,800
Oct. 22, 2020	1.1000	1.1100	1.0600	1.0700	1.0700	52,500
Oct. 21, 2020	1.1500	1.1500	1.0800	1.1000	1.1000	53,400
Oct. 20, 2020	1.1500	1.1900	1.1500	1.1500	1.1500	19,800
Oct. 19, 2020	1.2500	1.2500	1.1500	1.1800	1.1800	44,500
Oct. 16, 2020	1.1800	1.2600	1.1800	1.2000	1.2000	81,200
Oct. 15, 2020	1.1500	1.2000	1.1400	1.1800	1.1800	68,900
Oct. 14, 2020	1.1900	1.1900	1.0100	1.1200	1.1200	124,500
Oct. 13, 2020	0.9900	1.0400	0.9700	1.0300	1.0300	45,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,125.72-194.98(-1.06%)

S&P 5003,768.47-51.25(-1.34%)

DOW30,924.14-345.96(-1.11%)

Resverlogix Corp. (RVX.TO)

S&P/TSX
18,125.72
-194.98(-1.06%)

S&P 500
3,768.47
-51.25(-1.34%)

DOW
30,924.14
-345.96(-1.11%)