Canada markets closed

Abitibi Royalties Inc. (RZZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
22.67+0.24 (+1.07%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202122.4222.6722.4222.6722.671,000
Jul. 29, 202122.4322.4322.4022.4322.431,900
Jul. 28, 202121.9721.9721.7921.7921.79800
Jul. 27, 202121.6921.6921.6921.6921.69600
Jul. 26, 202122.0122.0120.6821.6021.602,000
Jul. 23, 202122.0022.6422.0022.6322.631,000
Jul. 22, 202122.5222.9721.6022.9722.971,500
Jul. 21, 202123.6023.6023.6023.6023.60-
Jul. 20, 202123.6023.6023.6023.6023.60300
Jul. 19, 202122.8122.8122.7622.8022.802,000
Jul. 16, 202123.1023.1022.8122.8122.811,900
Jul. 15, 202123.6523.6523.1023.1023.102,500
Jul. 14, 202123.6723.7023.6723.7023.70200
Jul. 13, 202123.9723.9723.9723.9723.97-
Jul. 12, 202123.9723.9723.9723.9723.97-
Jul. 09, 202123.9723.9723.9723.9723.97100
Jul. 08, 202123.5323.5323.5023.5023.50300
Jul. 07, 202123.9623.9623.9623.9623.96100
Jul. 06, 202124.0024.0024.0024.0024.00-
Jul. 05, 202123.6824.0023.6824.0024.001,400
Jul. 02, 202124.0724.0724.0724.0724.07200
Jul. 02, 20210.015 Dividend
Jun. 30, 202124.0624.5024.0624.5024.49500
Jun. 29, 202124.0824.0824.0524.0524.041,500
Jun. 28, 202124.2524.2524.2524.2524.244,100
Jun. 25, 202124.5024.5024.5024.5024.49300
Jun. 24, 202124.2024.6224.2024.6224.601,000
Jun. 23, 202124.3024.5024.0024.5024.493,200
Jun. 22, 202123.4324.0623.4324.0624.051,600
Jun. 21, 202123.7823.8223.7823.8223.814,100
Jun. 18, 202123.9023.9023.9023.9023.89-
Jun. 17, 202124.0224.0223.8623.9023.891,000
Jun. 16, 202124.0225.0024.0025.0024.981,500
Jun. 15, 202123.9523.9523.9023.9023.89300
Jun. 14, 202124.1324.1324.1324.1324.12200
Jun. 11, 202124.1524.1524.1324.1324.121,200
Jun. 10, 202124.9925.0024.4425.0024.982,300
Jun. 09, 202124.5324.5324.5324.5324.511,500
Jun. 08, 202124.7425.0024.7024.7024.681,300
Jun. 07, 202124.6524.6824.4024.6824.66300
Jun. 04, 202123.9223.9223.9223.9223.91200
Jun. 03, 202124.2024.2024.2024.2024.19400
Jun. 03, 20210.015 Dividend
Jun. 02, 202124.2024.7024.2024.7024.67300
Jun. 01, 202123.4324.8523.4324.8524.829,800
May 31, 202124.0024.0023.7523.7523.722,700
May 28, 202123.8823.9523.8823.9523.92500
May 27, 202123.5023.9023.5023.8823.85400
May 26, 202123.7023.7023.7023.7023.67-
May 25, 202123.4623.7023.4623.7023.67600
May 21, 202123.5523.5523.5523.5523.52-
May 20, 202123.5523.5523.5523.5523.52200
May 19, 202123.5723.6523.1423.6523.62900
May 18, 202123.4623.4623.4623.4623.43200
May 17, 202124.2024.2022.8323.4223.393,700
May 14, 202123.5824.0023.5823.6223.594,100
May 13, 202124.2424.2424.2424.2424.21100
May 12, 202124.1924.2024.1924.1924.16800
May 11, 202124.4024.7424.1924.1924.16800
May 10, 202124.0024.4024.0024.0023.972,900
May 07, 202124.2325.0024.2325.0024.9713,300
May 06, 202123.5624.1723.1924.1724.141,300
May 05, 202124.4424.4423.7523.7523.72400
May 05, 20210.015 Dividend
May 04, 202123.5323.5323.5323.5323.49-
May 03, 202123.3724.3923.3623.5323.493,200
Apr. 30, 202124.4924.4924.4924.4924.44-
Apr. 29, 202123.7324.4923.0324.4924.442,500
Apr. 28, 202124.4524.4524.4524.4524.40-
Apr. 27, 202124.4524.4524.4524.4524.40700
Apr. 26, 202122.5524.4722.5524.4124.362,800
Apr. 23, 202124.0024.3424.0024.3424.291,300
Apr. 22, 202124.3524.3524.0024.0023.961,200
Apr. 21, 202124.3524.3524.3124.3124.26700
Apr. 20, 202123.9724.3523.9724.3524.301,200
Apr. 19, 202124.1224.1224.1224.1224.08-
Apr. 16, 202124.1524.1524.1224.1224.08200
Apr. 15, 202122.5223.0022.5023.0022.963,100
Apr. 14, 202122.5222.8822.5222.8822.841,200
Apr. 13, 202123.0023.0023.0023.0022.96-
Apr. 12, 202123.0023.0023.0023.0022.961,000
Apr. 09, 202122.1122.1122.1122.1122.07-
Apr. 08, 202122.7522.7522.1122.1122.073,400
Apr. 07, 202123.8623.8622.5022.7622.726,100
Apr. 06, 202123.1723.8623.1723.8623.821,400
Apr. 05, 202122.7822.7922.7822.7922.751,200
Apr. 05, 20210.015 Dividend
Apr. 01, 202123.2523.2523.0523.2523.19900
Mar. 31, 202123.0023.0023.0023.0022.941,000
Mar. 30, 202123.0023.2523.0023.2523.19300
Mar. 29, 202122.5822.5822.5822.5822.52100
Mar. 26, 202123.1623.2423.1623.2423.18400
Mar. 25, 202123.1123.2323.0023.2223.161,100
Mar. 24, 202122.0322.9822.0022.9822.92900
Mar. 23, 202123.7323.7323.0023.0022.944,700
Mar. 22, 202123.7523.7523.5023.5023.44300
Mar. 19, 202123.2523.3123.2523.3023.241,300
Mar. 18, 202122.9123.0022.9123.0022.94300
Mar. 17, 202123.7623.7622.9122.9122.852,300
Mar. 16, 202124.0024.0024.0024.0023.944,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...