Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

RF Capital Group Inc. (RCG.TO)

8.03
-0.11
(-1.35%)
At close: May 5 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20258.118.118.038.038.033,000
May 2, 20258.288.287.948.148.144,000
May 1, 20258.558.558.108.298.296,400
Apr 30, 20258.408.408.068.268.267,600
Apr 29, 20258.508.508.258.448.445,500
Apr 28, 20258.828.828.708.708.70500
Apr 25, 20258.868.868.868.868.86100
Apr 24, 20258.918.918.878.878.871,500
Apr 23, 20259.059.508.918.918.912,000
Apr 22, 20258.759.008.708.768.7613,200
Apr 21, 20258.868.918.798.798.796,700
Apr 17, 20259.409.409.349.349.34400
Apr 16, 20259.689.689.309.409.402,200
Apr 15, 20259.789.789.719.719.711,000
Apr 14, 20259.789.819.779.779.771,200
Apr 11, 20259.879.879.819.869.861,300
Apr 10, 202510.1110.1110.0010.0010.001,500
Apr 9, 202510.0610.239.6510.2010.2021,000
Apr 8, 202510.0010.2910.0010.1410.143,200
Apr 7, 20258.7910.128.7910.1210.125,900
Apr 4, 20259.749.749.579.599.591,500
Apr 3, 20259.969.969.919.939.932,600
Apr 2, 202510.0010.0010.0010.0010.00800
Apr 1, 202510.0310.0310.0310.0310.032,300
Mar 31, 202510.1710.1710.0110.0110.012,400
Mar 28, 202510.1710.1710.1710.1710.17100
Mar 27, 202510.2310.2310.1910.2010.202,300
Mar 26, 202510.3610.3610.2810.3110.31600
Mar 25, 202510.7310.7310.3910.3910.394,600
Mar 24, 202510.2610.7410.2610.7410.747,800
Mar 21, 202510.2910.2910.2710.2710.27500
Mar 20, 20259.9710.319.8710.3110.313,100
Mar 19, 202510.1410.149.709.999.998,700
Mar 18, 202510.3310.3510.2110.2110.212,100
Mar 17, 202510.2510.3110.2010.3110.31700
Mar 14, 202510.2510.2510.2510.2510.25100
Mar 13, 202510.0010.2710.0010.2110.217,800
Mar 12, 202510.2010.259.6910.2110.216,100
Mar 11, 202510.1210.1910.1210.1810.18700
Mar 10, 202510.2510.2510.0510.0910.0910,300
Mar 7, 202510.0910.1810.0810.1810.18700
Mar 6, 202510.0410.1010.0010.1010.101,100
Mar 5, 202510.0310.1310.0310.0610.061,700
Mar 4, 202510.9210.9210.0210.0510.0511,800
Mar 3, 202510.5210.7210.5210.7210.7210,800
Feb 28, 202510.5410.8510.0710.5210.527,400
Feb 27, 202510.6410.6410.5310.5310.532,500
Feb 26, 202510.9210.9210.2910.4610.466,200
Feb 25, 202511.4211.4210.8210.8210.8230,200
Feb 24, 202511.7411.7411.4011.6011.6028,000
Feb 21, 202511.7211.7611.7211.7611.762,000
Feb 20, 202511.9512.0111.6811.7211.7215,100
Feb 19, 202512.0612.0611.9711.9711.972,500
Feb 18, 202512.0912.5012.0012.0812.0820,200
Feb 14, 202511.2012.0711.0011.8411.8425,000
Feb 13, 202510.9911.2010.8111.2011.2023,600
Feb 12, 202510.8811.2510.8810.9910.994,900
Feb 11, 202510.6411.0010.6010.8610.868,600
Feb 10, 202510.7010.7510.6610.6610.661,800
Feb 7, 202510.1810.6910.1810.6610.666,700
Feb 6, 202510.5810.5810.0010.2010.203,600
Feb 5, 20259.8311.009.8310.6010.6018,000
Feb 4, 202510.0411.0410.0410.7110.7144,900
Feb 3, 202510.3910.4010.0010.0010.0015,500
Jan 31, 20259.9610.639.8410.5110.5126,700
Jan 30, 20259.4610.049.3610.0110.0124,500
Jan 29, 20259.319.419.319.409.406,500
Jan 28, 20258.649.408.649.329.3234,500
Jan 27, 20258.108.848.108.628.6237,200
Jan 24, 20258.108.188.108.188.18400
Jan 23, 20258.038.098.008.098.094,400
Jan 22, 20258.048.108.008.058.0513,200
Jan 21, 20258.078.138.008.008.003,600
Jan 20, 20258.288.288.238.238.231,100
Jan 17, 20257.808.667.708.268.2659,500
Jan 16, 20257.677.797.667.797.793,700
Jan 15, 20257.477.877.477.747.7412,400
Jan 14, 20257.447.447.447.447.44800
Jan 13, 20257.507.507.467.467.462,200
Jan 10, 20257.307.537.307.507.509,000
Jan 9, 20257.407.477.407.447.4410,300
Jan 8, 20257.427.427.387.387.382,100
Jan 7, 20257.467.527.447.447.441,300
Jan 6, 20257.567.567.317.467.462,600
Jan 3, 20257.617.617.597.597.59300
Jan 2, 20257.517.677.517.647.641,000
Dec 31, 20247.507.557.507.517.514,000
Dec 30, 20247.317.487.317.487.483,700
Dec 27, 20247.307.637.307.407.4010,000
Dec 24, 20247.547.567.327.327.323,200
Dec 23, 20247.417.617.397.567.565,800
Dec 20, 20247.297.507.297.307.305,100
Dec 19, 20247.417.477.337.467.4611,500
Dec 18, 20247.447.467.437.457.453,700
Dec 17, 20247.457.517.387.457.457,800
Dec 16, 20247.417.497.387.477.476,300
Dec 13, 20247.447.487.327.487.482,100
Dec 12, 20247.417.467.417.467.461,100
Dec 11, 20247.397.437.257.427.423,400
Dec 10, 20247.407.547.297.417.4115,900
Dec 9, 20247.777.807.067.387.3840,100
Dec 6, 20247.407.757.367.757.7531,700
Dec 5, 20247.427.437.367.407.405,900
Dec 4, 20247.327.477.307.417.416,800
Dec 3, 20247.167.467.167.357.353,900
Dec 2, 20247.217.427.217.237.237,000
Nov 29, 20247.237.267.157.167.163,200
Nov 28, 20247.187.187.187.187.18-
Nov 27, 20247.197.197.177.187.181,700
Nov 26, 20247.307.307.047.197.1920,500
Nov 25, 20247.307.427.247.307.3047,800
Nov 22, 20247.247.427.247.307.3013,700
Nov 21, 20247.137.277.137.227.2215,700
Nov 20, 20247.097.137.067.137.131,100
Nov 19, 20247.017.177.017.127.1210,100
Nov 18, 20246.927.186.927.187.184,300
Nov 15, 20247.447.447.137.137.133,200
Nov 14, 20246.317.506.317.467.4643,000
Nov 13, 20247.477.637.457.637.631,700
Nov 12, 20247.327.597.327.457.454,900
Nov 11, 20247.957.957.927.937.93400
Nov 8, 20248.118.117.907.997.993,600
Nov 7, 20247.998.257.998.148.148,000
Nov 6, 20247.958.007.937.967.964,200
Nov 5, 20247.938.027.937.947.943,200
Nov 4, 20247.897.957.897.907.9021,900
Nov 1, 20247.657.897.657.897.8922,900
Oct 31, 20247.547.627.517.617.612,500
Oct 30, 20247.497.527.487.527.522,900
Oct 29, 20247.517.517.497.517.511,900
Oct 28, 20247.077.447.077.447.443,400
Oct 25, 20247.547.657.527.647.641,500
Oct 24, 20247.007.566.997.567.5617,900
Oct 23, 20247.447.507.087.447.4412,100
Oct 22, 20247.097.557.097.487.484,700
Oct 21, 20247.567.567.507.527.521,200
Oct 18, 20247.767.957.407.547.5438,900
Oct 17, 20247.427.747.377.747.7437,400
Oct 16, 20247.457.567.367.397.3915,200
Oct 15, 20247.507.567.447.477.4721,200
Oct 11, 20247.447.507.297.437.433,200
Oct 10, 20247.567.567.467.467.466,200
Oct 9, 20247.467.567.457.517.5119,300
Oct 8, 20247.607.607.587.587.58200
Oct 7, 20247.667.667.627.627.621,100
Oct 4, 20247.707.727.677.687.6810,600
Oct 3, 20247.547.747.547.727.721,300
Oct 2, 20247.367.717.367.527.521,600
Oct 1, 20247.327.427.317.427.4233,200
Sep 30, 20247.287.347.287.347.34300
Sep 27, 20247.247.287.247.267.261,200
Sep 26, 20247.357.357.177.247.241,900
Sep 25, 20247.337.337.337.337.33600
Sep 24, 20247.307.337.257.257.251,000
Sep 23, 20247.257.297.257.257.253,300
Sep 20, 20247.257.307.257.307.301,500
Sep 19, 20247.417.417.417.417.41400
Sep 18, 20247.397.397.397.397.39100
Sep 17, 20247.407.417.367.417.411,000
Sep 16, 20247.457.507.427.427.422,500
Sep 13, 20247.397.427.397.427.42600
Sep 12, 20247.427.427.357.357.352,300
Sep 11, 20247.357.427.357.427.422,900
Sep 10, 20247.357.357.357.357.35-
Sep 9, 20247.207.357.207.357.351,400
Sep 6, 20247.487.487.487.487.484,200
Sep 5, 20247.487.487.487.487.48700
Sep 4, 20247.457.457.457.457.45-
Sep 3, 20247.407.477.407.457.451,900
Aug 30, 20247.257.567.237.367.368,700
Aug 29, 20247.307.507.257.257.259,100
Aug 28, 20247.907.907.257.257.253,400
Aug 27, 20247.887.937.887.937.931,900
Aug 26, 20247.807.817.707.757.756,700
Aug 23, 20247.817.817.817.817.81100
Aug 22, 20247.847.867.817.837.832,300
Aug 21, 20247.807.937.777.867.862,000
Aug 20, 20247.807.817.807.817.811,500
Aug 19, 20247.827.827.817.817.81200
Aug 16, 20247.847.877.817.837.833,200
Aug 15, 20247.777.817.777.817.811,300
Aug 14, 20247.737.797.587.757.755,800
Aug 13, 20247.667.837.567.767.765,100
Aug 12, 20247.607.647.607.647.643,100
Aug 9, 20247.507.597.507.597.596,500
Aug 8, 20247.407.537.387.507.5010,400
Aug 7, 20247.227.407.227.407.4010,300
Aug 6, 20247.307.307.047.197.1910,000
Aug 2, 20247.337.477.297.387.387,300
Aug 1, 20247.628.007.027.337.3327,000
Jul 31, 20247.787.787.607.647.645,000
Jul 30, 20247.727.757.727.757.751,500
Jul 29, 20247.717.717.717.717.71100
Jul 26, 20247.497.797.497.697.698,100
Jul 25, 20247.477.497.357.447.442,800
Jul 24, 20247.377.457.377.457.457,700
Jul 23, 20247.587.607.397.397.399,000
Jul 22, 20247.547.757.547.567.566,100
Jul 19, 20247.447.557.447.497.495,000
Jul 18, 20247.557.557.457.457.453,900
Jul 17, 20247.657.677.597.597.593,600
Jul 16, 20247.677.697.497.547.547,500
Jul 15, 20247.597.787.597.657.653,200
Jul 12, 20247.667.667.497.557.5512,100
Jul 11, 20247.787.817.687.687.686,700
Jul 10, 20247.797.827.797.807.805,600
Jul 9, 20247.887.887.557.707.701,400
Jul 8, 20247.897.907.867.867.864,400
Jul 5, 20247.947.947.877.907.905,900
Jul 4, 20247.927.927.747.917.911,500
Jul 3, 20247.927.947.877.907.9010,400
Jul 2, 20247.807.877.807.877.8715,900
Jun 28, 20247.817.817.817.817.81-
Jun 27, 20247.847.877.817.817.812,000
Jun 26, 20247.757.837.757.807.804,000
Jun 25, 20247.797.807.767.767.7635,400
Jun 24, 20247.757.807.697.807.804,600
Jun 21, 20247.857.857.817.817.81800
Jun 20, 20247.847.957.827.847.845,300
Jun 19, 20247.757.957.757.867.864,800
Jun 18, 20247.867.867.827.827.826,600
Jun 17, 20247.907.907.857.857.854,900
Jun 14, 20247.807.907.807.907.903,100
Jun 13, 20247.837.867.797.797.798,900
Jun 12, 20247.867.867.817.857.853,800
Jun 11, 20247.697.807.697.807.8012,800
Jun 10, 20247.677.717.677.677.671,700
Jun 7, 20247.657.657.657.657.654,500
Jun 6, 20247.667.687.667.687.68400
Jun 5, 20247.747.757.677.677.671,700
Jun 4, 20247.797.857.717.717.711,800
Jun 3, 20247.627.867.457.867.866,100
May 31, 20247.867.867.627.727.722,700
May 30, 20247.907.927.907.927.92900
May 29, 20247.707.777.707.777.772,500
May 28, 20247.847.857.687.687.681,100
May 27, 20247.657.817.657.807.801,600
May 24, 20247.597.707.597.637.633,600
May 23, 20247.347.577.347.577.571,300
May 22, 20247.317.317.317.317.31200
May 21, 20247.407.407.087.267.26800
May 17, 20247.457.587.157.427.42900
May 16, 20247.427.477.427.477.47700
May 15, 20247.227.437.057.407.404,300
May 14, 20247.547.547.247.247.243,500
May 13, 20247.697.697.567.567.562,200
May 10, 20247.567.667.567.667.662,000
May 9, 20247.487.657.477.577.572,600
May 8, 20247.487.487.487.487.48100
May 7, 20247.457.507.457.467.461,400
May 6, 20247.657.697.487.487.484,900

Related Tickers

BLGV.CN Belgravia Hartford Capital Inc.
0.0500
0.00%
 
WI.V The Western Investment Company of Canada Limited
0.5700
-1.72%
 
BBUC.TO Brookfield Business Corporation
37.24
-0.27%
 
SII.TO Sprott Inc.
71.86
+1.25%
 
LFE.TO Canadian Life Companies Split Corp.
5.90
-0.51%
 
SOL.CN SOL Global Investments Corp.
0.1250
-3.85%
 
AGF-B.TO AGF Management Limited
10.50
+0.38%
 
ONEX.TO Onex Corporation
99.36
-2.05%
 
IGM.TO IGM Financial Inc.
43.73
-0.36%
 
AD-UN.TO Alaris Equity Partners Income Trust
19.66
-0.86%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.