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

TSXV - Free Realtime Quote CAD

RE Royalties Ltd. (RE.V)

Compare
0.4700
0.0000
(0.00%)
As of April 14 at 3:24:53 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.43000.47000.43000.47000.47002
Apr 11, 20250.45000.47000.40000.42000.420042,400
Apr 10, 20250.42500.42500.42500.42500.4250-
Apr 9, 20250.43000.43000.42000.42500.425033,895
Apr 8, 20250.43000.43000.43000.43000.43008,500
Apr 7, 20250.44000.44000.42000.42500.425037,201
Apr 4, 20250.45500.47000.42000.44000.440058,007
Apr 3, 20250.45500.45500.45500.45500.4550-
Apr 2, 20250.47000.47000.45500.45500.45506,500
Apr 1, 20250.44000.44500.44000.44000.440090,000
Mar 31, 20250.46000.46000.46000.46000.4600-
Mar 28, 20250.46000.46000.46000.46000.4600-
Mar 27, 20250.46000.46000.46000.46000.460023,000
Mar 26, 20250.47500.47500.45500.45500.455015,000
Mar 25, 20250.47500.47500.47500.47500.4750-
Mar 24, 20250.47500.47500.47500.47500.47505,500
Mar 21, 20250.47500.47500.47500.47500.4750-
Mar 20, 20250.47500.47500.47500.47500.4750-
Mar 19, 20250.47500.47500.47500.47500.4750500
Mar 18, 20250.47000.47000.47000.47000.4700-
Mar 17, 20250.47000.47000.47000.47000.470020,004
Mar 14, 20250.46000.46000.46000.46000.460010,022
Mar 13, 20250.47000.47000.47000.47000.47002,140
Mar 12, 20250.47000.47000.47000.47000.4700-
Mar 11, 20250.48000.48000.47000.47000.47009,000
Mar 10, 20250.47500.48000.46000.48000.480040,430
Mar 7, 20250.47500.47500.47500.47500.4750-
Mar 6, 20250.48000.48000.47500.47500.47501,500
Mar 5, 20250.47500.47500.47500.47500.47501,135
Mar 4, 20250.48000.48000.48000.48000.4800-
Mar 3, 20250.48000.48000.48000.48000.48001,200
Feb 28, 20250.48000.48000.48000.48000.4800-
Feb 27, 20250.46500.48000.46500.48000.480016,000
Feb 26, 20250.47000.47500.47000.47500.475014,010
Feb 25, 20250.49000.49500.47000.47000.470069,488
Feb 24, 20250.49000.49000.49000.49000.490011,500
Feb 21, 20250.48000.48000.48000.48000.48004,000
Feb 20, 20250.48000.48000.48000.48000.48005,937
Feb 19, 20250.46500.47000.46500.47000.470011,796
Feb 18, 20250.48000.48000.48000.48000.48003,055
Feb 14, 20250.48000.48000.47000.47000.470020,800
Feb 13, 20250.48000.48000.47500.47500.47503,738
Feb 12, 20250.48000.48000.48000.48000.4800500
Feb 11, 20250.48000.48000.48000.48000.48001,150
Feb 10, 20250.47500.47500.47500.47500.4750500
Feb 7, 20250.48000.48000.46000.46000.460036,017
Feb 6, 20250.46500.46500.46500.46500.4650-
Feb 5, 20250.46500.46500.46500.46500.4650-
Feb 4, 20250.47500.47500.46500.46500.465010,500
Feb 3, 20250.48000.48000.48000.48000.48008,000
Jan 31, 20250.48000.48000.48000.48000.48001,150
Jan 30, 20250.47500.47500.47500.47500.47501,000
Jan 29, 2025 0.0100 Dividend
Jan 29, 20250.53000.53000.53000.53000.5300-
Jan 28, 20250.47500.53000.47500.53000.5200218,583
Jan 27, 20250.47000.47000.47000.47000.4611501
Jan 24, 20250.46000.47000.46000.47000.461144,100
Jan 23, 20250.44000.44000.42500.43500.426839,001
Jan 22, 20250.46000.46000.44000.44500.43667,314
Jan 21, 20250.46500.46500.46500.46500.4562-
Jan 20, 20250.46500.46500.46500.46500.45621,540
Jan 17, 20250.47000.47000.42500.45000.441516,500
Jan 16, 20250.47000.47000.46000.47000.46114,000
Jan 15, 20250.47000.47000.47000.47000.4611-
Jan 14, 20250.47000.47000.47000.47000.4611-
Jan 13, 20250.46000.47000.46000.47000.46112,000
Jan 10, 20250.46500.46500.46000.46000.45131,500
Jan 9, 20250.47500.47500.47500.47500.46604,000
Jan 8, 20250.46000.48000.45000.45000.44158,500
Jan 7, 20250.45000.45000.45000.45000.44151,000
Jan 6, 20250.45000.45000.44000.44000.43175,001
Jan 3, 20250.43500.46000.43500.46000.45138,103
Jan 2, 20250.43500.43500.43000.43500.42682,560
Dec 31, 20240.45000.45000.42500.43000.421954,714
Dec 30, 20240.46500.46500.43000.44000.431726,520
Dec 27, 20240.47000.47000.46000.46500.456215,500
Dec 24, 20240.47000.47000.47000.47000.4611500
Dec 23, 20240.47000.47000.43500.47000.461114,154
Dec 20, 20240.47500.47500.47500.47500.4660500
Dec 19, 20240.45500.46000.43000.44500.436651,323
Dec 18, 20240.45500.45500.45500.45500.4464-
Dec 17, 20240.47000.47000.43000.45500.446469,344
Dec 16, 20240.47000.47000.46500.46500.456218,000
Dec 13, 20240.48500.48500.47500.47500.466023,702
Dec 12, 20240.48500.48500.48500.48500.475810,000
Dec 11, 20240.48500.48500.48500.48500.47583,000
Dec 10, 20240.48500.49000.48500.49000.48089,845
Dec 9, 20240.49000.49000.49000.49000.48081,001
Dec 6, 20240.48500.48500.48500.48500.475818,500
Dec 5, 20240.49000.49000.49000.49000.48085,000
Dec 4, 20240.48500.49000.48500.49000.480815,500
Dec 3, 20240.47000.48000.47000.48000.47097,500
Dec 2, 20240.47500.47500.46500.46500.456210,000
Nov 29, 20240.47000.47000.47000.47000.4611-
Nov 28, 20240.47000.47000.47000.47000.4611-
Nov 27, 20240.47500.49000.47000.47000.461134,118
Nov 26, 20240.47000.47000.47000.47000.46111,000
Nov 25, 20240.47000.47000.47000.47000.46111,000
Nov 22, 20240.47500.47500.47500.47500.4660-
Nov 21, 20240.47000.47500.46500.47500.46603,500
Nov 20, 20240.47000.47000.47000.47000.4611-
Nov 19, 20240.47000.47000.47000.47000.4611-
Nov 18, 20240.47000.47000.47000.47000.4611835
Nov 15, 20240.47500.47500.47500.47500.466012,000
Nov 14, 20240.46500.46500.46500.46500.4562-
Nov 13, 20240.47500.47500.46500.46500.45626,000
Nov 12, 20240.47500.47500.47500.47500.4660-
Nov 11, 20240.47500.47500.47500.47500.4660500
Nov 8, 20240.47000.47000.47000.47000.4611-
Nov 7, 20240.47000.47000.47000.47000.4611-
Nov 6, 20240.47500.47500.45500.47000.461112,450
Nov 5, 20240.47500.47500.47500.47500.46601,000
Nov 4, 20240.47500.47500.47500.47500.4660500
Nov 1, 20240.47000.48000.47000.48000.47093,600
Oct 31, 20240.47500.47500.47500.47500.4660500
Oct 30, 2024 0.0100 Dividend
Oct 30, 20240.47500.47500.47500.47500.4660-
Oct 29, 20240.47500.47500.47500.47500.45621,000
Oct 28, 20240.48000.48000.48000.48000.4610530
Oct 25, 20240.48000.48000.47500.48000.46101,721
Oct 24, 20240.47500.48000.47500.47500.456210,520
Oct 23, 20240.47000.47500.47000.47000.45144,006
Oct 22, 20240.47000.47000.46500.46500.44663,740
Oct 21, 20240.47500.47500.45000.45000.432268,315
Oct 18, 20240.47000.47500.47000.47500.456218,540
Oct 17, 20240.47500.47500.47500.47500.45623,500
Oct 16, 20240.47000.47500.47000.47000.451412,500
Oct 15, 20240.47500.47500.45000.46000.441816,637
Oct 11, 20240.47500.47500.47500.47500.45621,500
Oct 10, 20240.47500.48000.47500.48000.46103,001
Oct 9, 20240.47500.47500.47000.47500.45623,770
Oct 8, 20240.47500.47500.47500.47500.456211,000
Oct 7, 20240.47500.47500.47000.47500.45621,500
Oct 4, 20240.47000.47500.47000.47500.45624,000
Oct 3, 20240.47500.48000.45000.46000.441838,503
Oct 2, 20240.48000.48000.47500.47500.45623,000
Oct 1, 20240.47500.47500.47500.47500.45621,000
Sep 30, 20240.46500.47500.46500.47500.456228,794
Sep 27, 20240.46500.46500.46000.46000.44181,000
Sep 26, 20240.47000.47000.47000.47000.45141,800
Sep 25, 20240.46500.46500.45000.46500.44668,000
Sep 24, 20240.46500.46500.45000.45000.43223,000
Sep 23, 20240.47000.47000.45000.45000.432214,500
Sep 20, 20240.46000.46000.46000.46000.44181,000
Sep 19, 20240.46500.46500.45000.46000.441813,001
Sep 18, 20240.47000.47000.47000.47000.45141,000
Sep 17, 20240.45500.46750.45000.46750.44906,500
Sep 16, 20240.46500.46500.45000.45500.43702,055
Sep 13, 20240.45000.45000.45000.45000.4322-
Sep 12, 20240.45000.45000.45000.45000.43221,000
Sep 11, 20240.47000.47000.47000.47000.45141,500
Sep 10, 20240.46000.47000.46000.47000.45144,500
Sep 9, 20240.45500.47000.44000.46000.441813,065
Sep 6, 20240.45500.46500.45500.46500.44661,000
Sep 5, 20240.46000.46000.43000.45500.437058,600
Sep 4, 20240.45000.45500.42500.45000.432246,396
Sep 3, 20240.46000.46000.44000.45500.43707,225
Aug 30, 20240.47500.47500.45000.46000.441832,317
Aug 29, 20240.48500.48500.46000.47500.456228,320
Aug 28, 20240.49000.49000.49000.49000.47061,000
Aug 27, 20240.49000.49000.49000.49000.47062,000
Aug 26, 20240.49000.49000.49000.49000.47063,000
Aug 23, 20240.49000.49000.49000.49000.47062,000
Aug 22, 20240.49000.49000.48500.48500.46581,000
Aug 21, 20240.48500.48500.48500.48500.46583,863
Aug 20, 20240.49000.49000.48500.48500.46587,150
Aug 19, 20240.49000.49000.48500.48500.46581,600
Aug 16, 20240.49000.49000.48000.48500.465812,000
Aug 15, 20240.48500.48500.48500.48500.46581,000
Aug 14, 20240.49000.49000.49000.49000.47061,000
Aug 13, 20240.47500.48500.47500.48500.46586,500
Aug 12, 20240.48500.48500.48500.48500.46582,060
Aug 9, 20240.49000.49000.49000.49000.47062,000
Aug 8, 20240.49000.49000.49000.49000.47062,024
Aug 7, 20240.49000.49000.49000.49000.47062,500
Aug 6, 20240.48500.48500.48500.48500.46585,500
Aug 2, 20240.49000.49000.48500.48500.46582,500
Aug 1, 20240.49000.49000.49000.49000.47062,000
Jul 31, 2024 0.0100 Dividend
Jul 31, 20240.49000.49000.49000.49000.47064,000
Jul 30, 20240.49000.49000.49000.49000.461015,001
Jul 29, 20240.48500.48500.48500.48500.456312,300
Jul 26, 20240.48000.48500.48000.48000.45163,000
Jul 25, 20240.48000.48000.46000.46500.437518,780
Jul 24, 20240.48000.48500.48000.48000.451610,042
Jul 23, 20240.48000.48000.47500.48000.45167,500
Jul 22, 20240.48000.48000.47000.47000.44223,501
Jul 19, 20240.47000.48000.47000.47500.4469107,507
Jul 18, 20240.47000.48000.47000.47500.44693,001
Jul 17, 20240.47500.47500.46000.47000.44224,500
Jul 16, 20240.45000.46000.43000.46000.432833,112
Jul 15, 20240.48500.48500.40000.46000.4328211,048
Jul 12, 20240.48500.48500.48500.48500.45633,000
Jul 11, 20240.48500.49000.47000.47000.442219,000
Jul 10, 20240.49000.49000.48500.48500.45633,000
Jul 9, 20240.48500.48500.48000.48000.451632,700
Jul 8, 20240.49000.49000.48000.48500.456324,505
Jul 5, 20240.48000.48000.48000.48000.451611,500
Jul 4, 20240.49000.49000.48000.48000.451616,500
Jul 3, 20240.49000.49000.49000.49000.4610-
Jul 2, 20240.49000.49000.49000.49000.4610-
Jun 28, 20240.49000.49000.49000.49000.46101,001
Jun 27, 20240.49000.49000.49000.49000.4610-
Jun 26, 20240.49000.49000.49000.49000.46102,000
Jun 25, 20240.49000.49000.48500.48500.456310,500
Jun 24, 20240.49000.49000.48000.48000.451635,000
Jun 21, 20240.48500.48500.48500.48500.4563500
Jun 20, 20240.48500.48500.48500.48500.45631,510
Jun 19, 20240.49000.49000.48500.49000.46104,000
Jun 18, 20240.49000.49000.49000.49000.46101,011
Jun 17, 20240.49000.49000.49000.49000.46103,050
Jun 14, 20240.49000.49000.49000.49000.46107,232
Jun 13, 20240.49500.50000.47000.48500.456338,000
Jun 12, 20240.50000.51000.48000.48000.4516133,249
Jun 11, 20240.50000.50000.50000.50000.47042,000
Jun 10, 20240.49500.49500.48000.48000.451623,800
Jun 7, 20240.51000.52000.50000.50000.470416,950
Jun 6, 20240.50000.50000.50000.50000.4704-
Jun 5, 20240.49000.50000.49000.50000.47045,500
Jun 4, 20240.51000.51000.49000.49000.46106,200
Jun 3, 20240.52000.54000.49000.49000.461072,500
May 31, 20240.51000.51000.51000.51000.4798800
May 30, 20240.52000.52000.48000.50000.470437,006
May 29, 20240.52000.52000.52000.52000.48932,000
May 28, 20240.52000.52000.51000.51000.47983,800
May 27, 20240.50000.52000.50000.51000.47984,767
May 24, 20240.51000.51000.51000.51000.47986,500
May 23, 20240.51000.51000.50000.50000.47041,250
May 22, 20240.51000.51000.50000.51000.47987,902
May 21, 20240.49000.50000.48000.50000.470430,000
May 17, 20240.51000.53000.48000.48000.451690,500
May 16, 20240.50000.50000.50000.50000.47043,473
May 15, 20240.50000.50000.50000.50000.470420,000
May 14, 20240.51000.51000.51000.51000.47983,500
May 13, 20240.50000.51000.50000.51000.47988,500
May 10, 20240.51000.51000.50000.50000.47042,005
May 9, 20240.52000.52000.50000.51000.47984,341
May 8, 20240.50000.50000.49500.50000.47044,000
May 7, 20240.51000.51000.48000.50000.47049,000
May 6, 20240.47500.49500.47500.49500.46573,500
May 3, 20240.49000.49000.48000.48000.451615,208
May 2, 20240.47000.47000.47000.47000.44222,957
May 1, 20240.48500.48500.47000.48000.451610,500
Apr 30, 2024 0.0100 Dividend
Apr 30, 20240.50000.51000.46500.48000.451650,450
Apr 29, 20240.49500.60000.48000.50000.4610268,102
Apr 26, 20240.50000.50000.49500.50000.46102,500
Apr 25, 20240.49500.52000.48000.48000.442646,600
Apr 24, 20240.48500.49000.48500.49000.45182,000
Apr 23, 20240.51000.53000.47000.48000.442653,410
Apr 22, 20240.51000.51000.51000.51000.47021,504
Apr 19, 20240.49000.49000.49000.49000.451810,500
Apr 18, 20240.49500.50000.49000.49000.451810,150
Apr 17, 20240.49500.51000.49000.50000.461020,040
Apr 16, 20240.49500.50000.48500.50000.461019,534
Apr 15, 20240.49500.50000.49500.50000.46104,000

Related Tickers

REVV.V ReVolve Renewable Power Corp.
0.2250
+2.27%
 
NUE.CN NU E Power Corp.
0.2400
0.00%
 
WEB.V Westbridge Renewable Energy Corp.
0.6200
0.00%
 
STEM Stem, Inc.
0.3363
-0.24%
 
CEG Constellation Energy Corporation
209.43
+1.32%
 
GEV GE Vernova Inc.
327.17
+1.51%