TSXV - Delayed Quote CAD

RESAAS Services Inc. (RSS.V)

0.2600 +0.0150 (+6.12%)
At close: April 26 at 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2750 0.2850 0.2600 0.2600 0.2600 110,009
Apr 25, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
Apr 24, 2024 0.2600 0.2600 0.2450 0.2450 0.2450 29,250
Apr 23, 2024 0.2650 0.2650 0.2200 0.2600 0.2600 31,500
Apr 22, 2024 0.2700 0.2700 0.2550 0.2550 0.2550 8,015
Apr 19, 2024 0.2800 0.2800 0.2550 0.2600 0.2600 125,020
Apr 18, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 5,500
Apr 17, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 3,000
Apr 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 3,500
Apr 15, 2024 0.2800 0.2800 0.2600 0.2650 0.2650 14,020
Apr 12, 2024 0.2800 0.2800 0.2650 0.2650 0.2650 10,000
Apr 11, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 7,500
Apr 10, 2024 0.2900 0.2950 0.2800 0.2950 0.2950 30,500
Apr 9, 2024 0.2950 0.3050 0.2950 0.3050 0.3050 9,000
Apr 8, 2024 0.3050 0.3300 0.3050 0.3050 0.3050 13,500
Apr 5, 2024 0.3350 0.3350 0.3100 0.3100 0.3100 35,000
Apr 4, 2024 0.3550 0.3550 0.3400 0.3400 0.3400 47,500
Apr 3, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 21,705
Apr 2, 2024 0.3300 0.3900 0.3300 0.3750 0.3750 52,304
Apr 1, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 9,938
Mar 28, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 19,020
Mar 27, 2024 0.2900 0.3000 0.2750 0.3000 0.3000 10,501
Mar 26, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 14,500
Mar 25, 2024 0.3100 0.3100 0.2550 0.2550 0.2550 57,500
Mar 22, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 10,000
Mar 21, 2024 0.2800 0.3100 0.2650 0.3050 0.3050 38,900
Mar 20, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 38,500
Mar 19, 2024 0.2700 0.3100 0.2600 0.2600 0.2600 141,500
Mar 18, 2024 0.2650 0.2650 0.2550 0.2550 0.2550 5,500
Mar 15, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 1,600
Mar 14, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 16,100
Mar 13, 2024 0.2800 0.2850 0.2750 0.2850 0.2850 50,500
Mar 12, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 36,189
Mar 11, 2024 0.2600 0.2800 0.2600 0.2700 0.2700 153,800
Mar 8, 2024 0.2300 0.2900 0.2200 0.2600 0.2600 403,000
Mar 7, 2024 0.2250 0.2400 0.2200 0.2200 0.2200 106,200
Mar 6, 2024 0.2400 0.2500 0.2300 0.2300 0.2300 68,700
Mar 5, 2024 0.2500 0.2700 0.2500 0.2500 0.2500 22,600
Mar 4, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 12,750
Mar 1, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 4,500
Feb 29, 2024 0.2900 0.3000 0.2500 0.2900 0.2900 21,000
Feb 28, 2024 0.2950 0.3000 0.2850 0.2850 0.2850 9,700
Feb 27, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Feb 26, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 2,666
Feb 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,000
Feb 22, 2024 0.3100 0.3300 0.2900 0.2900 0.2900 8,000
Feb 21, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 5,550
Feb 20, 2024 0.3000 0.3600 0.3000 0.3400 0.3400 20,040
Feb 16, 2024 0.2700 0.3800 0.2600 0.2700 0.2700 30,010
Feb 15, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 4,500
Feb 14, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 56,000
Feb 13, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 4,586
Feb 12, 2024 0.3200 0.3200 0.2900 0.2900 0.2900 41,400
Feb 9, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 5,500
Feb 8, 2024 0.3700 0.3700 0.3200 0.3300 0.3300 36,500
Feb 7, 2024 0.3700 0.3700 0.3450 0.3550 0.3550 27,000
Feb 6, 2024 0.3900 0.3900 0.3550 0.3550 0.3550 8,000
Feb 5, 2024 0.3800 0.4000 0.3600 0.3950 0.3950 13,700
Feb 2, 2024 0.3900 0.4000 0.3700 0.3800 0.3800 22,175
Feb 1, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 6,298
Jan 31, 2024 0.4200 0.4200 0.3850 0.3850 0.3850 20,000
Jan 30, 2024 0.4350 0.4350 0.3950 0.4150 0.4150 18,500
Jan 29, 2024 0.4350 0.4350 0.4050 0.4100 0.4100 20,000
Jan 26, 2024 0.4300 0.4300 0.4200 0.4300 0.4300 9,500
Jan 25, 2024 0.4300 0.4400 0.4050 0.4050 0.4050 165,200
Jan 24, 2024 0.4100 0.4300 0.4000 0.4000 0.4000 45,500
Jan 23, 2024 0.4550 0.4650 0.4000 0.4100 0.4100 93,100
Jan 22, 2024 0.4850 0.4850 0.4350 0.4500 0.4500 17,000
Jan 19, 2024 0.4700 0.4700 0.4100 0.4150 0.4150 46,500
Jan 18, 2024 0.5300 0.5300 0.4450 0.4450 0.4450 52,500
Jan 17, 2024 0.5500 0.5600 0.4650 0.5200 0.5200 61,004
Jan 16, 2024 0.5100 0.5500 0.4950 0.5400 0.5400 60,615
Jan 15, 2024 0.5000 0.5200 0.4900 0.5000 0.5000 64,000
Jan 12, 2024 0.4850 0.5600 0.4700 0.5100 0.5100 142,500
Jan 11, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 46,000
Jan 10, 2024 0.4350 0.4450 0.4350 0.4450 0.4450 21,500
Jan 9, 2024 0.4400 0.4450 0.4300 0.4350 0.4350 9,500
Jan 8, 2024 0.4150 0.4500 0.4150 0.4450 0.4450 31,205
Jan 5, 2024 0.4100 0.4100 0.3950 0.3950 0.3950 10,500
Jan 4, 2024 0.4300 0.4300 0.3850 0.4000 0.4000 78,500
Jan 3, 2024 0.3650 0.4400 0.3650 0.4100 0.4100 95,975
Jan 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,000
Dec 29, 2023 0.3450 0.3550 0.3350 0.3550 0.3550 35,000
Dec 28, 2023 0.3500 0.3500 0.3400 0.3450 0.3450 19,500
Dec 27, 2023 0.3700 0.3700 0.3500 0.3550 0.3550 51,935
Dec 22, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 30,500
Dec 21, 2023 0.3750 0.3750 0.3550 0.3700 0.3700 26,000
Dec 20, 2023 0.3750 0.3850 0.3700 0.3700 0.3700 26,450
Dec 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 16,600
Dec 18, 2023 0.3750 0.3850 0.3750 0.3750 0.3750 54,505
Dec 15, 2023 0.3700 0.3750 0.3600 0.3750 0.3750 26,000
Dec 14, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Dec 13, 2023 0.3800 0.3850 0.3650 0.3650 0.3650 61,000
Dec 12, 2023 0.4050 0.4100 0.3350 0.3800 0.3800 70,100
Dec 11, 2023 0.3600 0.4000 0.3600 0.3900 0.3900 170,500
Dec 8, 2023 0.3300 0.3500 0.3250 0.3500 0.3500 100,400
Dec 7, 2023 0.3200 0.3300 0.3150 0.3250 0.3250 21,500
Dec 6, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 2,580
Dec 5, 2023 0.3250 0.3250 0.3000 0.3000 0.3000 72,001
Dec 4, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 31,500
Dec 1, 2023 0.3450 0.3500 0.3150 0.3150 0.3150 45,000
Nov 30, 2023 0.3600 0.3700 0.3400 0.3500 0.3500 31,000
Nov 29, 2023 0.3550 0.3550 0.3500 0.3550 0.3550 6,137
Nov 28, 2023 0.3600 0.3600 0.3400 0.3500 0.3500 32,300
Nov 27, 2023 0.3650 0.3650 0.3450 0.3500 0.3500 18,080
Nov 24, 2023 0.3650 0.3800 0.3550 0.3550 0.3550 14,530
Nov 23, 2023 0.3200 0.3800 0.3200 0.3600 0.3600 86,800
Nov 22, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 31,000
Nov 21, 2023 0.3200 0.3200 0.2700 0.3050 0.3050 88,038
Nov 20, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 91,050
Nov 17, 2023 0.3100 0.3150 0.3000 0.3150 0.3150 97,000
Nov 16, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 51,000
Nov 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 63,000
Nov 14, 2023 0.3100 0.3100 0.2950 0.3000 0.3000 36,500
Nov 13, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 4,000
Nov 10, 2023 0.3100 0.3150 0.3000 0.3000 0.3000 13,000
Nov 9, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 2,500
Nov 8, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Nov 7, 2023 0.3250 0.3250 0.2950 0.2950 0.2950 33,500
Nov 6, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 10,506
Nov 3, 2023 0.3400 0.3400 0.3100 0.3200 0.3200 28,445
Nov 2, 2023 0.3350 0.3350 0.3150 0.3150 0.3150 21,500
Nov 1, 2023 0.3400 0.3400 0.3200 0.3350 0.3350 73,100
Oct 31, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 17,000
Oct 30, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 30,000
Oct 27, 2023 0.3200 0.3350 0.3200 0.3200 0.3200 48,500
Oct 26, 2023 0.3200 0.3300 0.3200 0.3250 0.3250 3,000
Oct 25, 2023 0.3300 0.3350 0.3200 0.3300 0.3300 59,816
Oct 24, 2023 0.3350 0.3400 0.3350 0.3350 0.3350 50,500
Oct 23, 2023 0.3350 0.3400 0.3250 0.3350 0.3350 66,000
Oct 20, 2023 0.3650 0.3650 0.3400 0.3400 0.3400 137,000
Oct 19, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 21,600
Oct 18, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 12,000
Oct 17, 2023 0.2900 0.3100 0.2900 0.3000 0.3000 32,300
Oct 16, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 28,500
Oct 13, 2023 0.3150 0.3150 0.3000 0.3000 0.3000 7,400
Oct 12, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 4,500
Oct 11, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 21,500
Oct 10, 2023 0.3900 0.3900 0.3400 0.3400 0.3400 48,005
Oct 6, 2023 0.3600 0.3600 0.3350 0.3600 0.3600 48,500
Oct 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 23,000
Oct 4, 2023 0.3700 0.3900 0.3600 0.3600 0.3600 63,930
Oct 3, 2023 0.3300 0.3800 0.3300 0.3800 0.3800 37,660
Oct 2, 2023 0.3800 0.4800 0.3400 0.3400 0.3400 135,200
Sep 29, 2023 0.3700 0.3900 0.3350 0.3900 0.3900 103,000
Sep 28, 2023 0.3650 0.4000 0.3650 0.3900 0.3900 143,031
Sep 27, 2023 0.3000 0.3800 0.3000 0.3500 0.3500 97,100
Sep 26, 2023 0.2700 0.3200 0.2450 0.3100 0.3100 96,970
Sep 25, 2023 0.2250 0.2700 0.2250 0.2700 0.2700 47,517
Sep 22, 2023 0.2250 0.2300 0.2200 0.2300 0.2300 34,150
Sep 21, 2023 0.2200 0.2250 0.2100 0.2100 0.2100 19,135
Sep 20, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 7,000
Sep 19, 2023 0.2050 0.2200 0.2050 0.2150 0.2150 4,018
Sep 18, 2023 0.2600 0.2600 0.2000 0.2100 0.2100 131,000
Sep 15, 2023 0.2450 0.2650 0.2450 0.2650 0.2650 26,550
Sep 14, 2023 0.2350 0.2500 0.2350 0.2500 0.2500 44,000
Sep 13, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 3,000
Sep 12, 2023 0.2350 0.2350 0.2300 0.2300 0.2300 11,500
Sep 11, 2023 0.2400 0.2400 0.2350 0.2350 0.2350 16,911
Sep 8, 2023 0.2350 0.2500 0.2350 0.2450 0.2450 21,600
Sep 7, 2023 0.2300 0.2550 0.2300 0.2500 0.2500 53,500
Sep 6, 2023 0.2000 0.2150 0.2000 0.2150 0.2150 83,505
Sep 5, 2023 0.1600 0.1950 0.1600 0.1950 0.1950 143,441
Sep 1, 2023 0.1550 0.1550 0.1550 0.1550 0.1550 9,000
Aug 31, 2023 0.1600 0.1600 0.1550 0.1550 0.1550 15,000
Aug 30, 2023 0.1650 0.1700 0.1550 0.1650 0.1650 48,015
Aug 29, 2023 0.1600 0.1700 0.1500 0.1500 0.1500 135,021
Aug 28, 2023 0.1550 0.1550 0.1550 0.1550 0.1550 7,111
Aug 25, 2023 0.1300 0.1650 0.1300 0.1550 0.1550 64,000
Aug 24, 2023 0.1200 0.1250 0.1200 0.1200 0.1200 97,950
Aug 23, 2023 0.1100 0.1200 0.1050 0.1200 0.1200 102,000
Aug 22, 2023 0.1100 0.1100 0.1100 0.1100 0.1100 3,500
Aug 21, 2023 0.1100 0.1100 0.1100 0.1100 0.1100 -
Aug 18, 2023 0.1200 0.1200 0.1000 0.1100 0.1100 30,500
Aug 17, 2023 0.1150 0.1150 0.1150 0.1150 0.1150 16,000
Aug 16, 2023 0.1200 0.1200 0.1200 0.1200 0.1200 14,000
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 0.1300 -
Aug 14, 2023 0.1350 0.1350 0.1300 0.1300 0.1300 20,253
Aug 11, 2023 0.1550 0.1550 0.1300 0.1400 0.1400 66,000
Aug 10, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 14,300
Aug 9, 2023 0.1600 0.1600 0.1400 0.1500 0.1500 56,500
Aug 8, 2023 0.1550 0.1600 0.1550 0.1600 0.1600 71,950
Aug 4, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 1,000
Aug 3, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 14,500
Aug 2, 2023 0.1600 0.1600 0.1500 0.1550 0.1550 33,500
Aug 1, 2023 0.1600 0.1650 0.1350 0.1550 0.1550 59,200
Jul 31, 2023 0.1650 0.1650 0.1650 0.1650 0.1650 6,000
Jul 28, 2023 0.1700 0.1700 0.1500 0.1500 0.1500 17,510
Jul 27, 2023 0.1650 0.1750 0.1600 0.1750 0.1750 35,500
Jul 26, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 -
Jul 25, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 21,900
Jul 24, 2023 0.1650 0.1650 0.1600 0.1600 0.1600 10,000
Jul 21, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 2,000
Jul 20, 2023 0.1650 0.1700 0.1650 0.1700 0.1700 19,880
Jul 19, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 27,000
Jul 18, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 10,500
Jul 17, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 1,000
Jul 14, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 5,000
Jul 13, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 5,500
Jul 12, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 17,101
Jul 11, 2023 0.1850 0.1850 0.1800 0.1800 0.1800 10,500
Jul 10, 2023 0.1900 0.1900 0.1850 0.1850 0.1850 1,500
Jul 7, 2023 0.1900 0.1950 0.1900 0.1900 0.1900 15,000
Jul 6, 2023 0.1900 0.1900 0.1800 0.1900 0.1900 19,500
Jul 5, 2023 0.1950 0.2000 0.1900 0.1900 0.1900 32,000
Jul 4, 2023 0.1700 0.1900 0.1700 0.1900 0.1900 41,000
Jun 30, 2023 0.1950 0.2050 0.1900 0.1900 0.1900 65,000
Jun 29, 2023 0.1950 0.1950 0.1950 0.1950 0.1950 -
Jun 28, 2023 0.1900 0.1950 0.1900 0.1950 0.1950 38,500
Jun 27, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 -
Jun 26, 2023 0.1750 0.1850 0.1750 0.1850 0.1850 13,000
Jun 23, 2023 0.1850 0.1850 0.1800 0.1800 0.1800 14,007
Jun 22, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 7,000
Jun 21, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 10,000
Jun 20, 2023 0.1600 0.1900 0.1600 0.1900 0.1900 137,000
Jun 19, 2023 0.1650 0.1650 0.1650 0.1650 0.1650 6,008
Jun 16, 2023 0.1700 0.1700 0.1650 0.1650 0.1650 11,500
Jun 15, 2023 0.1650 0.1700 0.1650 0.1700 0.1700 7,300
Jun 14, 2023 0.1700 0.1750 0.1650 0.1750 0.1750 22,933
Jun 13, 2023 0.1500 0.1650 0.1500 0.1650 0.1650 63,000
Jun 12, 2023 0.1500 0.1500 0.1400 0.1450 0.1450 72,500
Jun 9, 2023 0.1650 0.1650 0.1450 0.1450 0.1450 42,280
Jun 8, 2023 0.1750 0.1750 0.1700 0.1700 0.1700 29,500
Jun 7, 2023 0.1800 0.1800 0.1750 0.1750 0.1750 41,500
Jun 6, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 19,000
Jun 5, 2023 0.1800 0.1900 0.1800 0.1800 0.1800 14,500
Jun 2, 2023 0.1850 0.1850 0.1750 0.1750 0.1750 29,800
Jun 1, 2023 0.1750 0.1800 0.1750 0.1800 0.1800 28,753
May 31, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 11,000
May 30, 2023 0.1750 0.1750 0.1700 0.1700 0.1700 19,500
May 29, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 -
May 26, 2023 0.1850 0.1850 0.1800 0.1800 0.1800 22,500
May 25, 2023 0.1750 0.1900 0.1750 0.1900 0.1900 155,000
May 24, 2023 0.1800 0.1800 0.1750 0.1750 0.1750 31,000
May 23, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 10,660
May 19, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 -
May 18, 2023 0.1700 0.1800 0.1700 0.1800 0.1800 26,000
May 17, 2023 0.1800 0.1800 0.1700 0.1700 0.1700 24,565
May 16, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 11,000
May 15, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 5,500
May 12, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 3,000
May 11, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 35,000
May 10, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 -
May 9, 2023 0.1800 0.1800 0.1700 0.1700 0.1700 9,585
May 8, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 48,000
May 5, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 16,000
May 4, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 2,000
May 3, 2023 0.1950 0.1950 0.1850 0.1850 0.1850 16,070
May 2, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 3,000
May 1, 2023 0.1950 0.1950 0.1950 0.1950 0.1950 10,650
Apr 28, 2023 0.1950 0.1950 0.1950 0.1950 0.1950 136,500
Apr 27, 2023 0.1950 0.1950 0.1950 0.1950 0.1950 2,000
Apr 26, 2023 0.2150 0.2150 0.2000 0.2000 0.2000 17,000

Related Tickers

DSY.V Destiny Media Technologies Inc.
1.4600
0.00%
 
ALY.V AnalytixInsight Inc.
0.0800
+6.67%
 
MVY.V Moovly Media Inc.
0.0200
0.00%
 
ABXX.NE Abaxx Technologies Inc.
13.20
+2.33%
 
VXTRF Voxtur Analytics Corp.
0.0817
+1.49%
 
VQS.TO VIQ Solutions Inc.
0.2150
0.00%
 
VXTR.V Voxtur Analytics Corp.
0.1050
0.00%
 
DND.TO Dye & Durham Limited
14.52
-0.21%
 
BIGC BigCommerce Holdings, Inc.
5.90
+3.33%
 
CYN Cyngn Inc.
0.1098
+1.48%