RE.V - RE Royalties Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.72000.73000.70000.73000.730090,100
Dec 05, 20190.73000.73000.73000.73000.73002,500
Dec 04, 20190.75000.75000.75000.75000.7500-
Dec 03, 20190.78000.78000.75000.75000.75006,900
Dec 02, 20190.79000.79000.79000.79000.79001,000
Nov 29, 20190.79000.81000.79000.81000.81008,500
Nov 28, 20190.75000.75000.75000.75000.7500-
Nov 27, 20190.75000.75000.75000.75000.7500-
Nov 26, 20190.75000.75000.75000.75000.7500-
Nov 25, 20190.75000.75000.75000.75000.7500-
Nov 22, 20190.77000.77000.75000.75000.750010,000
Nov 21, 20190.80000.80000.80000.80000.8000-
Nov 20, 20190.80000.80000.80000.80000.8000-
Nov 19, 20190.80000.80000.80000.80000.80005,000
Nov 18, 20190.80000.80000.80000.80000.800016,000
Nov 15, 20190.80000.80000.80000.80000.8000-
Nov 14, 20190.80000.80000.80000.80000.8000-
Nov 13, 20190.80000.80000.80000.80000.8000-
Nov 12, 20190.81000.81000.80000.80000.800010,000
Nov 11, 20190.80000.80000.80000.80000.8000-
Nov 08, 20190.80000.80000.80000.80000.8000-
Nov 07, 20190.80000.80000.80000.80000.8000-
Nov 06, 20190.80000.80000.80000.80000.8000-
Nov 05, 20190.80000.80000.80000.80000.8000-
Nov 04, 20190.84000.84000.80000.80000.800016,665
Nov 01, 20190.80000.80000.80000.80000.8000-
Oct 31, 20190.80000.80000.80000.80000.8000-
Oct 30, 20190.82000.82000.80000.80000.80004,498
Oct 29, 20190.86000.86000.86000.86000.8600-
Oct 28, 20190.86000.86000.86000.86000.86001,010
Oct 25, 20190.83000.83000.83000.83000.8300-
Oct 24, 20190.81000.83000.81000.83000.83002,500
Oct 23, 20190.80000.80000.80000.80000.8000-
Oct 22, 20190.80000.80000.80000.80000.8000-
Oct 21, 20190.80000.80000.80000.80000.80001,000
Oct 18, 20190.80000.80000.80000.80000.8000-
Oct 17, 20190.80000.80000.80000.80000.8000-
Oct 16, 20190.80000.80000.80000.80000.8000-
Oct 15, 20190.80000.80000.80000.80000.8000-
Oct 15, 20190.01 Dividend
Oct 11, 20190.80000.80000.80000.80000.79003,000
Oct 10, 20190.80000.80000.80000.80000.7900-
Oct 09, 20190.80000.80000.80000.80000.7900-
Oct 08, 20190.80000.80000.80000.80000.7900-
Oct 07, 20190.80000.80000.80000.80000.7900-
Oct 04, 20190.80000.80000.80000.80000.79005,700
Oct 03, 20190.78000.78000.78000.78000.7702-
Oct 02, 20190.78000.78000.78000.78000.7702-
Oct 01, 20190.78000.78000.78000.78000.7702-
Sep 30, 20190.78000.78000.78000.78000.7702-
Sep 27, 20190.78000.78000.78000.78000.7702-
Sep 26, 20190.78000.78000.78000.78000.7702-
Sep 25, 20190.78000.78000.78000.78000.7702-
Sep 24, 20190.78000.78000.78000.78000.77021,500
Sep 23, 20190.78000.78000.76000.76000.75051,666
Sep 20, 20190.79000.79000.79000.79000.7801500
Sep 19, 20190.80000.80000.80000.80000.790012,500
Sep 18, 20190.80000.80000.80000.80000.790014,000
Sep 17, 20190.80000.80000.80000.80000.7900-
Sep 16, 20190.80000.80000.80000.80000.7900-
Sep 13, 20190.80000.80000.80000.80000.7900-
Sep 12, 20190.80000.80000.80000.80000.79001,366
Sep 11, 20190.80000.80000.80000.80000.7900-
Sep 10, 20190.80000.80000.80000.80000.7900-
Sep 09, 20190.80000.80000.80000.80000.7900-
Sep 06, 20190.80000.80000.80000.80000.7900-
Sep 05, 20190.81000.81000.80000.80000.79001,666
Sep 04, 20190.80000.80000.80000.80000.7900-
Sep 03, 20190.80000.80000.80000.80000.7900-
Aug 30, 20190.80000.80000.80000.80000.7900-
Aug 29, 20190.82000.82000.80000.80000.79001,500
Aug 28, 20190.82000.82000.82000.82000.8098-
Aug 27, 20190.83000.83000.82000.82000.809814,885
Aug 26, 20190.84000.84000.84000.84000.8295-
Aug 23, 20190.84000.84000.84000.84000.8295500
Aug 22, 20190.84000.84000.84000.84000.82957,000
Aug 21, 20190.84000.84000.84000.84000.8295-
Aug 20, 20190.84000.84000.84000.84000.82955,000
Aug 19, 20190.85000.85000.85000.85000.8394-
Aug 16, 20190.85000.85000.85000.85000.8394-
Aug 15, 20190.85000.85000.85000.85000.8394-
Aug 14, 20190.85000.85000.85000.85000.8394-
Aug 13, 20190.85000.85000.85000.85000.83941,000
Aug 12, 20190.86000.86000.86000.86000.8493-
Aug 09, 20190.86000.86000.86000.86000.8493-
Aug 08, 20190.86000.86000.86000.86000.8493-
Aug 07, 20190.86000.86000.86000.86000.8493-
Aug 06, 20190.89000.89000.86000.86000.849312,000
Aug 02, 20190.89000.89000.89000.89000.8789-
Aug 01, 20190.89000.89000.89000.89000.8789-
Jul 31, 20190.89000.89000.89000.89000.8789-
Jul 30, 20190.92000.92000.89000.89000.87893,000
Jul 29, 20190.85000.85000.85000.87000.85915,500
Jul 26, 2019------
Jul 25, 20190.82000.82000.82000.82000.8098-
Jul 24, 20190.82000.82000.82000.82000.8098-
Jul 23, 20190.83000.83000.82000.82000.80986,500
Jul 22, 20190.82000.82000.82000.82000.80984,000
Jul 19, 20190.83000.83000.83000.83000.81962,166
Jul 18, 20190.82000.82000.82000.82000.80981,641
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...