TSXV - Delayed Quote CAD

RE Royalties Ltd. (RE.V)

0.4700

+0.0050

+(1.08%)

At close: June 12 at 2:40:03 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	17,000
Jun 11, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 10, 2025	0.4650	0.4650	0.4600	0.4650	0.4650	13,000
Jun 9, 2025	0.4750	0.4750	0.4600	0.4600	0.4600	17,500
Jun 6, 2025	0.4750	0.4800	0.4650	0.4800	0.4800	7,250
Jun 5, 2025	0.4800	0.4800	0.4700	0.4800	0.4800	10,122
Jun 4, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	13,500
Jun 3, 2025	0.4700	0.4800	0.4700	0.4700	0.4700	29,500
Jun 2, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 30, 2025	0.4700	0.4750	0.4600	0.4700	0.4700	6,000
May 29, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
May 28, 2025	0.4700	0.4700	0.4500	0.4500	0.4500	7,157
May 27, 2025	0.4700	0.4750	0.4700	0.4750	0.4750	4,000
May 26, 2025	0.4750	0.4750	0.4700	0.4700	0.4700	6,256
May 23, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	6,000
May 22, 2025	0.4750	0.4750	0.4700	0.4700	0.4700	1,600
May 21, 2025	0.4700	0.4800	0.4700	0.4750	0.4750	3,563
May 20, 2025	0.4750	0.4800	0.4500	0.4500	0.4500	70,191
May 16, 2025	0.4700	0.4700	0.4650	0.4650	0.4650	5,570
May 15, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 14, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	700
May 13, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
May 12, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	1,500
May 9, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	1,600
May 8, 2025	0.4700	0.4700	0.4600	0.4650	0.4650	6,500
May 7, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	5,500
May 6, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	570
May 5, 2025	0.4500	0.4550	0.4500	0.4550	0.4550	3,650
May 2, 2025	0.4650	0.4750	0.4300	0.4400	0.4400	22,666
May 1, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	506
Apr 30, 2025	0.01 Dividend
Apr 30, 2025	0.4650	0.4650	0.4500	0.4600	0.4600	8,500
Apr 29, 2025	0.4700	0.4800	0.4500	0.4800	0.4700	61,950
Apr 28, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	-
Apr 25, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	-
Apr 24, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	22,555
Apr 23, 2025	0.4700	0.4700	0.4700	0.4700	0.4602	11,000
Apr 22, 2025	0.4400	0.4600	0.4400	0.4600	0.4504	7,500
Apr 21, 2025	0.4300	0.4400	0.4300	0.4400	0.4308	12,500
Apr 17, 2025	0.4500	0.4500	0.4200	0.4300	0.4210	21,852
Apr 16, 2025	0.4500	0.4500	0.4500	0.4500	0.4406	6,500
Apr 15, 2025	0.4500	0.4500	0.4500	0.4500	0.4406	7,002
Apr 14, 2025	0.4300	0.4700	0.4300	0.4700	0.4602	19,084
Apr 11, 2025	0.4500	0.4700	0.4000	0.4200	0.4112	42,400
Apr 10, 2025	0.4250	0.4250	0.4250	0.4250	0.4161	-
Apr 9, 2025	0.4300	0.4300	0.4200	0.4250	0.4161	33,895
Apr 8, 2025	0.4300	0.4300	0.4300	0.4300	0.4210	8,500
Apr 7, 2025	0.4400	0.4400	0.4200	0.4250	0.4161	37,201
Apr 4, 2025	0.4550	0.4700	0.4200	0.4400	0.4308	58,007
Apr 3, 2025	0.4550	0.4550	0.4550	0.4550	0.4455	-
Apr 2, 2025	0.4700	0.4700	0.4550	0.4550	0.4455	6,500
Apr 1, 2025	0.4400	0.4450	0.4400	0.4400	0.4308	90,000
Mar 31, 2025	0.4600	0.4600	0.4600	0.4600	0.4504	-
Mar 28, 2025	0.4600	0.4600	0.4600	0.4600	0.4504	-
Mar 27, 2025	0.4600	0.4600	0.4600	0.4600	0.4504	23,000
Mar 26, 2025	0.4750	0.4750	0.4550	0.4550	0.4455	15,000
Mar 25, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	-
Mar 24, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	5,500
Mar 21, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	-
Mar 20, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	-
Mar 19, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	500
Mar 18, 2025	0.4700	0.4700	0.4700	0.4700	0.4602	-
Mar 17, 2025	0.4700	0.4700	0.4700	0.4700	0.4602	20,004
Mar 14, 2025	0.4600	0.4600	0.4600	0.4600	0.4504	10,022
Mar 13, 2025	0.4700	0.4700	0.4700	0.4700	0.4602	2,140
Mar 12, 2025	0.4700	0.4700	0.4700	0.4700	0.4602	-
Mar 11, 2025	0.4800	0.4800	0.4700	0.4700	0.4602	9,000
Mar 10, 2025	0.4750	0.4800	0.4600	0.4800	0.4700	40,430
Mar 7, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	-
Mar 6, 2025	0.4800	0.4800	0.4750	0.4750	0.4651	1,500
Mar 5, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	1,135
Mar 4, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	-
Mar 3, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	1,200
Feb 28, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	-
Feb 27, 2025	0.4650	0.4800	0.4650	0.4800	0.4700	16,000
Feb 26, 2025	0.4700	0.4750	0.4700	0.4750	0.4651	14,010
Feb 25, 2025	0.4900	0.4950	0.4700	0.4700	0.4602	69,488
Feb 24, 2025	0.4900	0.4900	0.4900	0.4900	0.4798	11,500
Feb 21, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	4,000
Feb 20, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	5,937
Feb 19, 2025	0.4650	0.4700	0.4650	0.4700	0.4602	11,796
Feb 18, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	3,055
Feb 14, 2025	0.4800	0.4800	0.4700	0.4700	0.4602	20,800
Feb 13, 2025	0.4800	0.4800	0.4750	0.4750	0.4651	3,738
Feb 12, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	500
Feb 11, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	1,150
Feb 10, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	500
Feb 7, 2025	0.4800	0.4800	0.4600	0.4600	0.4504	36,017
Feb 6, 2025	0.4650	0.4650	0.4650	0.4650	0.4553	-
Feb 5, 2025	0.4650	0.4650	0.4650	0.4650	0.4553	-
Feb 4, 2025	0.4750	0.4750	0.4650	0.4650	0.4553	10,500
Feb 3, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	8,000
Jan 31, 2025	0.4800	0.4800	0.4800	0.4800	0.4700	1,150
Jan 30, 2025	0.4750	0.4750	0.4750	0.4750	0.4651	1,000
Jan 29, 2025	0.01 Dividend
Jan 29, 2025	0.5300	0.5300	0.5300	0.5300	0.5190	-
Jan 28, 2025	0.4750	0.5300	0.4750	0.5300	0.5092	218,583
Jan 27, 2025	0.4700	0.4700	0.4700	0.4700	0.4515	501
Jan 24, 2025	0.4600	0.4700	0.4600	0.4700	0.4515	44,100
Jan 23, 2025	0.4400	0.4400	0.4250	0.4350	0.4179	39,001
Jan 22, 2025	0.4600	0.4600	0.4400	0.4450	0.4275	7,314
Jan 21, 2025	0.4650	0.4650	0.4650	0.4650	0.4467	-
Jan 20, 2025	0.4650	0.4650	0.4650	0.4650	0.4467	1,540
Jan 17, 2025	0.4700	0.4700	0.4250	0.4500	0.4323	16,500
Jan 16, 2025	0.4700	0.4700	0.4600	0.4700	0.4515	4,000
Jan 15, 2025	0.4700	0.4700	0.4700	0.4700	0.4515	-
Jan 14, 2025	0.4700	0.4700	0.4700	0.4700	0.4515	-
Jan 13, 2025	0.4600	0.4700	0.4600	0.4700	0.4515	2,000
Jan 10, 2025	0.4650	0.4650	0.4600	0.4600	0.4419	1,500
Jan 9, 2025	0.4750	0.4750	0.4750	0.4750	0.4563	4,000
Jan 8, 2025	0.4600	0.4800	0.4500	0.4500	0.4323	8,500
Jan 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4323	1,000
Jan 6, 2025	0.4500	0.4500	0.4400	0.4400	0.4227	5,001
Jan 3, 2025	0.4350	0.4600	0.4350	0.4600	0.4419	8,103
Jan 2, 2025	0.4350	0.4350	0.4300	0.4350	0.4179	2,560
Dec 31, 2024	0.4500	0.4500	0.4250	0.4300	0.4131	54,714
Dec 30, 2024	0.4650	0.4650	0.4300	0.4400	0.4227	26,520
Dec 27, 2024	0.4700	0.4700	0.4600	0.4650	0.4467	15,500
Dec 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	500
Dec 23, 2024	0.4700	0.4700	0.4350	0.4700	0.4515	14,154
Dec 20, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	500
Dec 19, 2024	0.4550	0.4600	0.4300	0.4450	0.4275	51,323
Dec 18, 2024	0.4550	0.4550	0.4550	0.4550	0.4371	-
Dec 17, 2024	0.4700	0.4700	0.4300	0.4550	0.4371	69,344
Dec 16, 2024	0.4700	0.4700	0.4650	0.4650	0.4467	18,000
Dec 13, 2024	0.4850	0.4850	0.4750	0.4750	0.4563	23,702
Dec 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4659	10,000
Dec 11, 2024	0.4850	0.4850	0.4850	0.4850	0.4659	3,000
Dec 10, 2024	0.4850	0.4900	0.4850	0.4900	0.4707	9,845
Dec 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4707	1,001
Dec 6, 2024	0.4850	0.4850	0.4850	0.4850	0.4659	18,500
Dec 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4707	5,000
Dec 4, 2024	0.4850	0.4900	0.4850	0.4900	0.4707	15,500
Dec 3, 2024	0.4700	0.4800	0.4700	0.4800	0.4611	7,500
Dec 2, 2024	0.4750	0.4750	0.4650	0.4650	0.4467	10,000
Nov 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	-
Nov 28, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	-
Nov 27, 2024	0.4750	0.4900	0.4700	0.4700	0.4515	34,118
Nov 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	1,000
Nov 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	1,000
Nov 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	-
Nov 21, 2024	0.4700	0.4750	0.4650	0.4750	0.4563	3,500
Nov 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	-
Nov 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	-
Nov 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	835
Nov 15, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	12,000
Nov 14, 2024	0.4650	0.4650	0.4650	0.4650	0.4467	-
Nov 13, 2024	0.4750	0.4750	0.4650	0.4650	0.4467	6,000
Nov 12, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	-
Nov 11, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	500
Nov 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	-
Nov 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4515	-
Nov 6, 2024	0.4750	0.4750	0.4550	0.4700	0.4515	12,450
Nov 5, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	1,000
Nov 4, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	500
Nov 1, 2024	0.4700	0.4800	0.4700	0.4800	0.4611	3,600
Oct 31, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	500
Oct 30, 2024	0.01 Dividend
Oct 30, 2024	0.4750	0.4750	0.4750	0.4750	0.4563	-
Oct 29, 2024	0.4750	0.4750	0.4750	0.4750	0.4467	1,000
Oct 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4514	530
Oct 25, 2024	0.4800	0.4800	0.4750	0.4800	0.4514	1,721
Oct 24, 2024	0.4750	0.4800	0.4750	0.4750	0.4467	10,520
Oct 23, 2024	0.4700	0.4750	0.4700	0.4700	0.4420	4,006
Oct 22, 2024	0.4700	0.4700	0.4650	0.4650	0.4373	3,740
Oct 21, 2024	0.4750	0.4750	0.4500	0.4500	0.4232	68,315
Oct 18, 2024	0.4700	0.4750	0.4700	0.4750	0.4467	18,540
Oct 17, 2024	0.4750	0.4750	0.4750	0.4750	0.4467	3,500
Oct 16, 2024	0.4700	0.4750	0.4700	0.4700	0.4420	12,500
Oct 15, 2024	0.4750	0.4750	0.4500	0.4600	0.4326	16,637
Oct 11, 2024	0.4750	0.4750	0.4750	0.4750	0.4467	1,500
Oct 10, 2024	0.4750	0.4800	0.4750	0.4800	0.4514	3,001
Oct 9, 2024	0.4750	0.4750	0.4700	0.4750	0.4467	3,770
Oct 8, 2024	0.4750	0.4750	0.4750	0.4750	0.4467	11,000
Oct 7, 2024	0.4750	0.4750	0.4700	0.4750	0.4467	1,500
Oct 4, 2024	0.4700	0.4750	0.4700	0.4750	0.4467	4,000
Oct 3, 2024	0.4750	0.4800	0.4500	0.4600	0.4326	38,503
Oct 2, 2024	0.4800	0.4800	0.4750	0.4750	0.4467	3,000
Oct 1, 2024	0.4750	0.4750	0.4750	0.4750	0.4467	1,000
Sep 30, 2024	0.4650	0.4750	0.4650	0.4750	0.4467	28,794
Sep 27, 2024	0.4650	0.4650	0.4600	0.4600	0.4326	1,000
Sep 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4420	1,800
Sep 25, 2024	0.4650	0.4650	0.4500	0.4650	0.4373	8,000
Sep 24, 2024	0.4650	0.4650	0.4500	0.4500	0.4232	3,000
Sep 23, 2024	0.4700	0.4700	0.4500	0.4500	0.4232	14,500
Sep 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4326	1,000
Sep 19, 2024	0.4650	0.4650	0.4500	0.4600	0.4326	13,001
Sep 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4420	1,000
Sep 17, 2024	0.4550	0.4675	0.4500	0.4675	0.4397	6,500
Sep 16, 2024	0.4650	0.4650	0.4500	0.4550	0.4279	2,055
Sep 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4232	-
Sep 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4232	1,000
Sep 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4420	1,500
Sep 10, 2024	0.4600	0.4700	0.4600	0.4700	0.4420	4,500
Sep 9, 2024	0.4550	0.4700	0.4400	0.4600	0.4326	13,065
Sep 6, 2024	0.4550	0.4650	0.4550	0.4650	0.4373	1,000
Sep 5, 2024	0.4600	0.4600	0.4300	0.4550	0.4279	58,600
Sep 4, 2024	0.4500	0.4550	0.4250	0.4500	0.4232	46,396
Sep 3, 2024	0.4600	0.4600	0.4400	0.4550	0.4279	7,225
Aug 30, 2024	0.4750	0.4750	0.4500	0.4600	0.4326	32,317
Aug 29, 2024	0.4850	0.4850	0.4600	0.4750	0.4467	28,320
Aug 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	1,000
Aug 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	2,000
Aug 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	3,000
Aug 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	2,000
Aug 22, 2024	0.4900	0.4900	0.4850	0.4850	0.4561	1,000
Aug 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4561	3,863
Aug 20, 2024	0.4900	0.4900	0.4850	0.4850	0.4561	7,150
Aug 19, 2024	0.4900	0.4900	0.4850	0.4850	0.4561	1,600
Aug 16, 2024	0.4900	0.4900	0.4800	0.4850	0.4561	12,000
Aug 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4561	1,000
Aug 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	1,000
Aug 13, 2024	0.4750	0.4850	0.4750	0.4850	0.4561	6,500
Aug 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4561	2,060
Aug 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	2,000
Aug 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	2,024
Aug 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	2,500
Aug 6, 2024	0.4850	0.4850	0.4850	0.4850	0.4561	5,500
Aug 2, 2024	0.4900	0.4900	0.4850	0.4850	0.4561	2,500
Aug 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	2,000
Jul 31, 2024	0.01 Dividend
Jul 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4608	4,000
Jul 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	15,001
Jul 29, 2024	0.4850	0.4850	0.4850	0.4850	0.4468	12,300
Jul 26, 2024	0.4800	0.4850	0.4800	0.4800	0.4422	3,000
Jul 25, 2024	0.4800	0.4800	0.4600	0.4650	0.4284	18,780
Jul 24, 2024	0.4800	0.4850	0.4800	0.4800	0.4422	10,042
Jul 23, 2024	0.4800	0.4800	0.4750	0.4800	0.4422	7,500
Jul 22, 2024	0.4800	0.4800	0.4700	0.4700	0.4330	3,501
Jul 19, 2024	0.4700	0.4800	0.4700	0.4750	0.4376	107,507
Jul 18, 2024	0.4700	0.4800	0.4700	0.4750	0.4376	3,001
Jul 17, 2024	0.4750	0.4750	0.4600	0.4700	0.4330	4,500
Jul 16, 2024	0.4500	0.4600	0.4300	0.4600	0.4238	33,112
Jul 15, 2024	0.4850	0.4850	0.4000	0.4600	0.4238	211,048
Jul 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4468	3,000
Jul 11, 2024	0.4850	0.4900	0.4700	0.4700	0.4330	19,000
Jul 10, 2024	0.4900	0.4900	0.4850	0.4850	0.4468	3,000
Jul 9, 2024	0.4850	0.4850	0.4800	0.4800	0.4422	32,700
Jul 8, 2024	0.4900	0.4900	0.4800	0.4850	0.4468	24,505
Jul 5, 2024	0.4800	0.4800	0.4800	0.4800	0.4422	11,500
Jul 4, 2024	0.4900	0.4900	0.4800	0.4800	0.4422	16,500
Jul 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	-
Jul 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	-
Jun 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	1,001
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	-
Jun 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	2,000
Jun 25, 2024	0.4900	0.4900	0.4850	0.4850	0.4468	10,500
Jun 24, 2024	0.4900	0.4900	0.4800	0.4800	0.4422	35,000
Jun 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4468	500
Jun 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4468	1,510
Jun 19, 2024	0.4900	0.4900	0.4850	0.4900	0.4514	4,000
Jun 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	1,011
Jun 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	3,050
Jun 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4514	7,232
Jun 13, 2024	0.4950	0.5000	0.4700	0.4850	0.4468	38,000
Jun 12, 2024	0.5000	0.5100	0.4800	0.4800	0.4422	133,249

REVV.V ReVolve Renewable Power Corp.

0.2500

-7.41%

WEB.V Westbridge Renewable Energy Corp.

0.7600

-1.30%

BEPC.TO Brookfield Renewable Corporation

43.63

0.00%

NPI.TO Northland Power Inc.

21.36

+1.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RE Royalties Ltd. (RE.V)

Related Tickers