Canada markets close in 2 hours 42 minutes

Abitibi Royalties Inc. (RZZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
28.25-0.05 (-0.18%)
As of 10:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 202127.6928.2527.6928.2528.25960
Oct. 27, 202128.2728.3028.2728.3028.303,000
Oct. 26, 202128.5029.0028.0128.5028.5016,000
Oct. 25, 202129.7529.7528.4928.6228.622,500
Oct. 22, 202129.2729.6728.9429.0429.043,600
Oct. 21, 202128.4928.7128.4928.7128.714,200
Oct. 20, 202127.8429.5027.8029.0029.0012,400
Oct. 19, 202128.5829.0128.5829.0129.016,100
Oct. 18, 202127.9228.6927.9228.6028.603,800
Oct. 15, 202128.0028.7728.0028.7728.774,900
Oct. 14, 202127.9028.4527.5028.4028.4015,800
Oct. 13, 202127.0927.9927.0927.9027.9019,300
Oct. 12, 202126.5027.1026.5027.1027.1013,500
Oct. 08, 202127.0027.0026.5026.6026.606,400
Oct. 07, 202127.0027.0026.6026.7626.764,600
Oct. 06, 202126.9927.0026.0426.7526.754,500
Oct. 05, 202126.5027.0026.5026.8026.801,500
Oct. 04, 202126.2527.2026.2527.2027.204,200
Oct. 01, 202127.0027.0026.3026.4526.454,700
Oct. 01, 20210.015 Dividend
Sep. 30, 202125.7927.2525.7927.2427.221,200
Sep. 29, 202127.7227.8027.2527.6027.5811,200
Sep. 28, 202127.6527.9526.7027.7427.7213,100
Sep. 27, 202128.0028.5028.0028.4528.434,900
Sep. 24, 202127.7628.5027.7628.4928.477,400
Sep. 23, 202128.2528.5028.1028.5028.484,600
Sep. 22, 202127.8628.5027.2428.5028.4819,500
Sep. 21, 202126.7328.5026.7328.5028.4825,700
Sep. 20, 202124.9126.7324.9126.5526.5425,100
Sep. 17, 202125.3926.2725.2526.2726.2612,400
Sep. 16, 202124.9925.8924.8325.7025.692,200
Sep. 15, 202125.1625.1624.8125.1025.098,400
Sep. 14, 202125.3525.5024.5524.8124.8018,600
Sep. 13, 202126.3126.3124.8825.6525.6412,000
Sep. 10, 202124.9126.1524.9126.1526.1420,800
Sep. 09, 202122.3924.8022.3924.7024.6942,800
Sep. 08, 202121.9021.9020.8821.0020.9914,400
Sep. 07, 202121.6022.1520.2522.1522.1416,500
Sep. 03, 202120.3620.3620.3620.3620.35-
Sep. 02, 202120.3620.3620.3620.3620.35-
Sep. 02, 20210.015 Dividend
Sep. 01, 202120.3120.4020.3120.3620.33700
Aug. 31, 202120.3120.8020.3020.3520.322,700
Aug. 30, 202120.3520.3520.3020.3020.272,800
Aug. 27, 202120.6420.9020.6020.9020.871,000
Aug. 26, 202121.3021.3020.0520.0520.022,500
Aug. 25, 202121.2521.2521.2521.2521.22-
Aug. 24, 202121.3021.3021.2521.2521.221,400
Aug. 23, 202120.9020.9920.9020.9920.96300
Aug. 20, 202120.9020.9020.9020.9020.87-
Aug. 19, 202120.9320.9320.8920.9020.87600
Aug. 18, 202120.8520.8520.8520.8520.82100
Aug. 17, 202121.5021.5021.2521.2521.221,100
Aug. 16, 202120.9020.9620.9020.9620.93500
Aug. 13, 202120.3620.4520.2920.2920.262,100
Aug. 12, 202121.5021.5020.1920.1920.161,700
Aug. 11, 202121.7522.0620.4820.4820.456,100
Aug. 10, 202122.0522.1022.0522.0522.02400
Aug. 09, 202122.5122.5122.5022.5022.471,000
Aug. 06, 202122.7522.7522.7522.7522.72-
Aug. 05, 202122.7522.7522.7522.7522.72200
Aug. 05, 20210.015 Dividend
Aug. 04, 202123.0023.0123.0023.0022.96900
Aug. 03, 202122.6722.6722.5922.5922.55900
Jul. 30, 202122.4222.6722.4222.6722.631,000
Jul. 29, 202122.4322.4322.4022.4322.391,900
Jul. 28, 202121.9721.9721.7921.7921.75800
Jul. 27, 202121.6921.6921.6921.6921.65600
Jul. 26, 202122.0122.0120.6821.6021.562,000
Jul. 23, 202122.0022.6422.0022.6322.591,000
Jul. 22, 202122.5222.9721.6022.9722.931,500
Jul. 21, 202123.6023.6023.6023.6023.55-
Jul. 20, 202123.6023.6023.6023.6023.55300
Jul. 19, 202122.8122.8122.7622.8022.762,000
Jul. 16, 202123.1023.1022.8122.8122.771,900
Jul. 15, 202123.6523.6523.1023.1023.062,500
Jul. 14, 202123.6723.7023.6723.7023.65200
Jul. 13, 202123.9723.9723.9723.9723.92-
Jul. 12, 202123.9723.9723.9723.9723.92-
Jul. 09, 202123.9723.9723.9723.9723.92100
Jul. 08, 202123.5323.5323.5023.5023.45300
Jul. 07, 202123.9623.9623.9623.9623.91100
Jul. 06, 202124.0024.0024.0024.0023.95-
Jul. 05, 202123.6824.0023.6824.0023.951,400
Jul. 02, 202124.0724.0724.0724.0724.02200
Jul. 02, 20210.015 Dividend
Jun. 30, 202124.0624.5024.0624.5024.44500
Jun. 29, 202124.0824.0824.0524.0523.991,500
Jun. 28, 202124.2524.2524.2524.2524.194,100
Jun. 25, 202124.5024.5024.5024.5024.44300
Jun. 24, 202124.2024.6224.2024.6224.561,000
Jun. 23, 202124.3024.5024.0024.5024.443,200
Jun. 22, 202123.4324.0623.4324.0624.001,600
Jun. 21, 202123.7823.8223.7823.8223.764,100
Jun. 18, 202123.9023.9023.9023.9023.84-
Jun. 17, 202124.0224.0223.8623.9023.841,000
Jun. 16, 202124.0225.0024.0025.0024.941,500
Jun. 15, 202123.9523.9523.9023.9023.84300
Jun. 14, 202124.1324.1324.1324.1324.07200
Jun. 11, 202124.1524.1524.1324.1324.071,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...