RVX.TO - Resverlogix Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20181.701.721.701.721.7222,100
Feb 22, 20181.561.761.551.741.7498,200
Feb 21, 20181.591.601.541.551.5548,300
Feb 20, 20181.611.671.611.631.636,000
Feb 16, 20181.701.701.651.651.655,900
Feb 15, 20181.741.741.631.671.6716,100
Feb 14, 20181.681.751.621.701.7018,600
Feb 13, 20181.701.761.701.701.7039,400
Feb 12, 20181.811.811.651.791.7919,100
Feb 09, 20181.761.781.631.701.7034,700
Feb 08, 20181.761.771.701.761.7634,100
Feb 07, 20181.821.861.771.771.7717,000
Feb 06, 20181.831.861.771.811.8121,600
Feb 05, 20181.781.901.671.801.8064,100
Feb 02, 20181.962.011.831.831.8363,300
Feb 01, 20181.931.971.931.961.9657,200
Jan 31, 20181.841.961.821.921.9269,500
Jan 30, 20181.811.871.761.801.8046,700
Jan 29, 20181.821.821.731.731.7330,600
Jan 26, 20181.871.871.781.791.7922,600
Jan 25, 20181.821.891.751.801.8048,200
Jan 24, 20181.801.801.731.801.8056,200
Jan 23, 20181.951.951.771.801.8048,200
Jan 22, 20182.002.011.921.951.9552,300
Jan 19, 20181.982.001.952.002.0021,300
Jan 18, 20182.022.021.951.981.9813,600
Jan 17, 20181.992.001.902.002.0023,600
Jan 16, 20182.032.031.962.012.0110,100
Jan 15, 20182.002.031.951.981.9812,200
Jan 12, 20182.022.021.962.012.0120,600
Jan 11, 20181.952.021.932.002.0027,500
Jan 10, 20181.982.041.911.921.9277,700
Jan 09, 20182.072.082.002.022.0229,500
Jan 08, 20182.092.101.982.042.0450,000
Jan 05, 20182.022.071.962.012.0148,300
Jan 04, 20182.062.102.022.022.0249,300
Jan 03, 20182.122.122.002.102.1076,100
Jan 02, 20182.072.222.072.152.1590,900
Dec 29, 20172.022.151.992.052.0582,300
Dec 28, 20172.012.072.012.032.0323,500
Dec 27, 20172.042.072.002.002.0019,600
Dec 22, 20172.072.102.002.042.0446,200
Dec 21, 20171.952.031.912.022.0238,400
Dec 20, 20171.952.061.951.951.9551,400
Dec 19, 20171.921.971.921.961.9644,200
Dec 18, 20171.931.961.701.911.91145,700
Dec 15, 20171.721.971.721.871.8796,300
Dec 14, 20171.851.851.751.751.7599,600
Dec 13, 20171.981.981.851.901.90127,200
Dec 12, 20171.922.071.792.002.00292,000
Dec 11, 20172.252.472.072.072.07365,600
Dec 08, 20171.992.201.982.202.20299,800
Dec 07, 20171.742.001.681.971.97387,100
Dec 06, 20171.621.641.561.641.6461,200
Dec 05, 20171.551.641.551.621.6259,400
Dec 04, 20171.531.621.491.531.5374,500
Dec 01, 20171.491.491.401.481.4817,400
Nov 30, 20171.411.471.391.461.467,900
Nov 29, 20171.531.591.361.401.4041,300
Nov 28, 20171.621.651.571.581.5828,800
Nov 27, 20171.721.721.641.641.6491,700
Nov 24, 20171.551.691.551.611.61132,800
Nov 23, 20171.401.551.401.501.50101,900
Nov 22, 20171.381.401.381.401.4032,500
Nov 21, 20171.391.401.351.361.3650,900
Nov 20, 20171.311.311.281.311.3121,400
Nov 17, 20171.321.321.291.311.3116,700
Nov 16, 20171.291.321.281.311.3111,400
Nov 15, 20171.291.291.251.261.2624,100
Nov 14, 20171.271.321.271.291.2934,600
Nov 13, 20171.271.321.271.321.326,900
Nov 10, 20171.301.331.291.321.327,500
Nov 09, 20171.311.311.281.301.302,300
Nov 08, 20171.301.301.261.281.2841,800
Nov 07, 20171.321.341.301.311.3111,500
Nov 06, 20171.301.321.301.321.3224,200
Nov 03, 20171.281.301.281.301.3010,000
Nov 02, 20171.251.321.251.301.3014,000
Nov 01, 20171.311.331.291.311.3135,900
Oct 31, 20171.291.331.251.301.3049,400
Oct 30, 20171.321.351.271.331.33106,900
Oct 27, 20171.351.351.331.331.334,200
Oct 26, 20171.331.371.321.321.3246,800
Oct 25, 20171.361.361.311.331.3345,900
Oct 24, 20171.421.421.331.331.33100,100
Oct 23, 20171.461.461.411.411.414,700
Oct 20, 20171.471.471.431.431.4323,100
Oct 19, 20171.471.471.431.431.4323,200
Oct 18, 20171.521.531.481.481.4822,700
Oct 17, 20171.531.561.481.501.5058,900
Oct 16, 20171.541.571.511.571.5740,100
Oct 13, 20171.561.651.341.561.56137,900
Oct 12, 20171.751.771.731.761.7614,400
Oct 11, 20171.711.781.691.781.7823,400
Oct 10, 20171.811.811.721.731.7343,900
Oct 06, 20171.801.811.621.811.8175,400
Oct 05, 20171.591.811.591.801.80156,400
Oct 04, 20171.541.581.521.551.5535,800
Oct 03, 20171.521.551.491.531.5329,100
Oct 02, 20171.481.521.441.521.5227,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...