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

TSXV - Delayed Quote CAD

Reconnaissance Energy Africa Ltd. (RECO.V)

0.5500
+0.0100
+(1.85%)
At close: April 22 at 3:56:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.56000.56000.55000.55000.550078,300
Apr 21, 20250.55000.57000.52000.54000.5400134,800
Apr 17, 20250.55000.55000.52000.53000.5300278,800
Apr 16, 20250.52000.55000.52000.53000.530094,800
Apr 15, 20250.57000.57000.53000.54000.540091,000
Apr 14, 20250.52000.55000.51000.54000.540082,700
Apr 11, 20250.54000.55000.51000.52000.5200303,900
Apr 10, 20250.54000.54000.52000.53000.530077,100
Apr 9, 20250.47000.53000.47000.52000.520068,400
Apr 8, 20250.50000.50000.47000.48000.4800197,600
Apr 7, 20250.51000.51000.47000.50000.5000226,800
Apr 4, 20250.50000.51000.47000.48000.4800229,200
Apr 3, 20250.50000.51000.49000.50000.500052,600
Apr 2, 20250.49000.53000.49000.51000.510099,800
Apr 1, 20250.53000.53000.50000.50000.5000217,700
Mar 31, 20250.53000.54000.51000.51000.5100256,400
Mar 28, 20250.57000.57000.53000.53000.5300178,000
Mar 27, 20250.57000.58000.54000.58000.5800186,900
Mar 26, 20250.56000.58000.56000.58000.580069,900
Mar 25, 20250.60000.60000.56000.56000.560040,700
Mar 24, 20250.58000.61000.57000.57000.5700145,700
Mar 21, 20250.62000.62000.56000.56000.5600133,100
Mar 20, 20250.73000.79000.59000.59000.5900391,000
Mar 19, 20250.63000.72000.62000.70000.7000491,600
Mar 18, 20250.61000.65000.59000.63000.6300323,800
Mar 17, 20250.54000.61000.54000.59000.5900208,300
Mar 14, 20250.52000.54000.52000.53000.5300173,000
Mar 13, 20250.53000.57000.53000.53000.5300165,300
Mar 12, 20250.53000.54000.51000.53000.530044,300
Mar 11, 20250.53000.53000.50000.51000.510069,400
Mar 10, 20250.49000.51000.49000.50000.5000236,300
Mar 7, 20250.50000.53000.50000.51000.510087,400
Mar 6, 20250.48000.50000.47000.50000.5000190,500
Mar 5, 20250.49000.49000.46000.48000.4800105,600
Mar 4, 20250.44000.48000.43000.46000.4600479,200
Mar 3, 20250.50000.50000.45000.46000.4600252,200
Feb 28, 20250.55000.55000.46000.48000.4800822,300
Feb 27, 20250.59000.61000.50000.54000.5400339,000
Feb 26, 20250.57000.62000.57000.58000.5800203,200
Feb 25, 20250.57000.59000.56000.56000.5600151,900
Feb 24, 20250.61000.63000.57000.57000.5700216,100
Feb 21, 20250.62000.64000.61000.64000.6400111,300
Feb 20, 20250.56000.61000.56000.61000.6100244,100
Feb 19, 20250.61000.61000.56000.56000.5600286,800
Feb 18, 20250.68000.68000.60000.61000.6100306,900
Feb 14, 20250.69000.69000.64000.67000.6700212,000
Feb 13, 20250.65000.72000.65000.67000.6700304,000
Feb 12, 20250.67000.68000.64000.66000.6600387,400
Feb 11, 20250.71000.71000.67000.67000.6700277,500
Feb 10, 20250.72000.77000.67000.72000.7200502,800
Feb 7, 20250.76000.77000.74000.75000.7500147,400
Feb 6, 20250.82000.82000.75000.75000.7500149,600
Feb 5, 20250.80000.84000.76000.80000.8000260,200
Feb 4, 20250.75000.82000.72000.79000.7900449,300
Feb 3, 20250.82000.83000.64000.72000.72001,040,900
Jan 31, 20250.98000.98000.78000.85000.85001,205,700
Jan 30, 20251.35001.35000.94000.98000.98002,709,100
Jan 29, 20251.00001.26000.99001.24001.24001,389,000
Jan 28, 20250.97000.99000.97000.99000.9900111,800
Jan 27, 20250.97000.99000.96000.97000.9700197,600
Jan 24, 20250.99001.00000.97000.98000.9800347,000
Jan 23, 20250.98001.00000.97000.99000.9900192,300
Jan 22, 20251.02001.02000.98000.99000.9900223,900
Jan 21, 20251.02001.03001.00001.03001.0300128,900
Jan 20, 20251.00001.02000.95001.00001.0000221,700
Jan 17, 20251.00001.01000.99001.00001.0000255,300
Jan 16, 20251.04001.04000.99001.00001.0000378,200
Jan 15, 20251.07001.08001.00001.04001.0400566,100
Jan 14, 20251.08001.08001.05001.06001.0600133,400
Jan 13, 20251.05001.09001.05001.07001.0700153,800
Jan 10, 20251.08001.11001.07001.07001.0700173,700
Jan 9, 20251.05001.09001.05001.08001.080040,100
Jan 8, 20251.03001.07001.03001.06001.0600207,000
Jan 7, 20251.07001.09001.06001.08001.0800103,000
Jan 6, 20251.20001.20001.07001.08001.0800311,400
Jan 3, 20251.04001.20001.04001.19001.1900609,900
Jan 2, 20251.03001.04001.00001.04001.0400288,600
Dec 31, 20241.04001.04001.00001.03001.0300200,000
Dec 30, 20241.03001.04001.01001.01001.0100349,100
Dec 27, 20241.03001.05001.02001.02001.0200114,000
Dec 24, 20241.03001.06001.02001.03001.030064,100
Dec 23, 20241.02001.04001.01001.02001.0200131,300
Dec 20, 20241.03001.04001.01001.02001.020053,800
Dec 19, 20241.09001.09001.02001.02001.0200140,900
Dec 18, 20241.05001.09001.04001.07001.0700166,300
Dec 17, 20241.07001.07001.03001.03001.0300133,000
Dec 16, 20241.04001.07001.01001.04001.0400160,200
Dec 13, 20241.05001.07001.02001.06001.0600139,000
Dec 12, 20241.08001.10001.05001.05001.0500146,200
Dec 11, 20241.10001.11001.06001.08001.0800190,100
Dec 10, 20241.11001.14001.09001.10001.1000107,700
Dec 9, 20241.13001.19001.11001.11001.1100213,800
Dec 6, 20241.09001.16001.08001.15001.1500223,600
Dec 5, 20241.09001.10001.06001.06001.0600175,700
Dec 4, 20241.10001.11001.07001.10001.1000176,600
Dec 3, 20241.21001.21001.08001.10001.1000278,300
Dec 2, 20241.02001.09001.02001.06001.0600293,300
Nov 29, 20241.11001.13001.00001.00001.0000523,600
Nov 28, 20241.07001.12001.06001.08001.0800132,900
Nov 27, 20241.20001.20001.06001.11001.1100446,600
Nov 26, 20241.23001.29001.15001.20001.2000521,800
Nov 25, 20241.06001.25001.04001.20001.20001,516,800
Nov 22, 20240.94001.04000.92001.02001.02001,379,000
Nov 21, 20240.97000.97000.93000.94000.9400284,900
Nov 20, 20240.92000.99000.91000.99000.9900319,700
Nov 19, 20240.94000.95000.89000.95000.9500769,500
Nov 18, 20240.97000.98000.94000.95000.9500352,800
Nov 15, 20240.98000.99000.96000.97000.9700241,200
Nov 14, 20241.03001.03000.98000.99000.9900272,100
Nov 13, 20241.02001.05001.00001.05001.0500611,500
Nov 12, 20240.99001.04000.99001.01001.0100684,900
Nov 11, 20241.03001.05000.99001.04001.0400512,100
Nov 8, 20240.97001.06000.97001.04001.0400401,700
Nov 7, 20240.99000.99000.95000.97000.9700203,200
Nov 6, 20241.00001.02000.94001.00001.0000228,800
Nov 5, 20241.05001.08000.97001.00001.0000430,600
Nov 4, 20240.94001.04000.94001.02001.0200689,300
Nov 1, 20240.91000.95000.89000.95000.9500227,700
Oct 31, 20240.90000.91000.89000.90000.9000234,600
Oct 30, 20240.94000.94000.89000.90000.9000315,000
Oct 29, 20240.97000.97000.92000.93000.9300248,600
Oct 28, 20240.97000.99000.95000.96000.960094,700
Oct 25, 20240.97000.98000.94000.96000.9600424,000
Oct 24, 20240.98000.98000.94000.95000.9500102,900
Oct 23, 20240.99001.00000.95000.96000.9600198,600
Oct 22, 20241.06001.07000.97001.03001.0300290,700
Oct 21, 20241.04001.09001.03001.06001.0600878,800
Oct 18, 20241.04001.04001.00001.03001.0300186,200
Oct 17, 20241.00001.04000.99001.04001.0400750,600
Oct 16, 20240.98001.01000.96001.00001.0000369,200
Oct 15, 20240.91000.98000.90000.97000.9700323,100
Oct 11, 20240.90000.92000.89000.91000.9100205,000
Oct 10, 20240.90000.92000.89000.91000.9100301,300
Oct 9, 20240.93000.94000.89000.92000.9200398,500
Oct 8, 20240.96000.96000.93000.93000.9300157,700
Oct 7, 20240.99000.99000.95000.97000.9700142,300
Oct 4, 20240.97001.00000.94000.99000.9900120,000
Oct 3, 20241.02001.02000.93000.98000.9800434,200
Oct 2, 20241.01001.02001.00001.02001.0200118,500
Oct 1, 20241.05001.06001.01001.02001.0200187,700
Sep 30, 20241.04001.05001.02001.05001.0500220,000
Sep 27, 20241.03001.06001.01001.06001.0600313,600
Sep 26, 20241.05001.05001.01001.02001.0200221,600
Sep 25, 20241.02001.07001.00001.06001.0600351,800
Sep 24, 20241.06001.08001.00001.02001.0200403,300
Sep 23, 20241.03001.09001.01001.07001.0700713,700
Sep 20, 20240.98001.00000.95001.00001.0000267,600
Sep 19, 20241.00001.00000.97000.98000.9800179,200
Sep 18, 20240.99001.02000.96001.00001.0000322,900
Sep 17, 20240.96001.00000.94000.97000.9700282,000
Sep 16, 20240.94000.94000.91000.93000.9300191,300
Sep 13, 20240.90000.97000.89000.92000.9200373,500
Sep 12, 20240.93000.93000.89000.89000.8900287,600
Sep 11, 20240.90000.95000.89000.90000.9000280,800
Sep 10, 20240.92000.93000.88000.89000.8900355,700
Sep 9, 20240.95000.97000.91000.91000.9100139,700
Sep 6, 20240.99001.00000.93000.93000.9300253,000
Sep 5, 20240.92001.01000.91000.96000.9600155,600
Sep 4, 20240.93000.96000.91000.91000.910067,700
Sep 3, 20240.92000.94000.91000.92000.9200115,700
Aug 30, 20240.91000.94000.90000.92000.9200119,500
Aug 29, 20240.90000.94000.89000.91000.9100349,400
Aug 28, 20240.94000.94000.89000.90000.9000394,500
Aug 27, 20241.00001.00000.92000.94000.9400649,700
Aug 26, 20241.05001.05000.99000.99000.9900167,100
Aug 23, 20241.03001.08000.98001.05001.0500791,000
Aug 22, 20241.03001.04001.02001.04001.0400190,500
Aug 21, 20241.05001.05001.01001.03001.0300235,000
Aug 20, 20241.05001.06001.02001.05001.0500252,700
Aug 19, 20241.05001.07001.02001.07001.0700409,200
Aug 16, 20241.05001.08001.04001.05001.0500305,300
Aug 15, 20241.06001.07001.03001.04001.040088,600
Aug 14, 20241.04001.08001.02001.06001.0600253,400
Aug 13, 20240.99001.09000.99001.04001.0400489,000
Aug 12, 20241.07001.07000.97000.98000.9800537,200
Aug 9, 20241.08001.09001.00001.04001.0400306,100
Aug 8, 20241.09001.10001.00001.09001.0900244,600
Aug 7, 20241.14001.14001.06001.07001.0700304,500
Aug 6, 20241.03001.16001.03001.10001.1000676,000
Aug 2, 20241.04001.04000.99001.02001.0200450,900
Aug 1, 20241.07001.07001.00001.02001.0200750,300
Jul 31, 20241.07001.07001.03001.06001.0600537,300
Jul 30, 20241.07001.08001.05001.07001.0700334,100
Jul 29, 20241.10001.12001.05001.06001.0600567,600
Jul 26, 20241.07001.10001.05001.09001.0900609,500
Jul 25, 20241.03001.10001.03001.10001.1000529,200
Jul 24, 20241.07001.08001.03001.04001.0400568,000
Jul 23, 20241.12001.12001.08001.08001.0800140,900
Jul 22, 20241.12001.12001.09001.12001.1200276,300
Jul 19, 20241.14001.15001.09001.11001.1100388,000
Jul 18, 20241.17001.19001.09001.12001.1200962,500
Jul 17, 20241.20001.33001.13001.15001.15002,350,100
Jul 16, 20241.43001.44001.38001.39001.3900173,100
Jul 15, 20241.48001.49001.41001.45001.4500318,600
Jul 12, 20241.45001.52001.44001.48001.4800374,600
Jul 11, 20241.49001.50001.40001.45001.4500160,200
Jul 10, 20241.53001.53001.47001.50001.5000218,600
Jul 9, 20241.43001.57001.32001.54001.5400515,800
Jul 8, 20241.78001.87001.39001.39001.39001,169,800
Jul 5, 20241.65001.75001.64001.75001.7500434,100
Jul 4, 20241.55001.65001.55001.64001.6400334,300
Jul 3, 20241.48001.57001.48001.52001.5200348,900
Jul 2, 20241.40001.52001.40001.48001.4800406,000
Jun 28, 20241.40001.42001.36001.40001.4000231,600
Jun 27, 20241.38001.47001.34001.36001.3600409,600
Jun 26, 20241.46001.46001.35001.35001.3500332,200
Jun 25, 20241.39001.44001.36001.44001.4400191,300
Jun 24, 20241.30001.37001.30001.35001.3500329,800
Jun 21, 20241.30001.35001.27001.30001.3000378,600
Jun 20, 20241.34001.41001.29001.32001.3200451,900
Jun 19, 20241.40001.40001.30001.30001.3000202,200
Jun 18, 20241.46001.50001.39001.39001.3900521,700
Jun 17, 20241.29001.55001.26001.45001.4500905,800
Jun 14, 20241.23001.29001.22001.28001.2800432,200
Jun 13, 20241.21001.26001.21001.23001.2300217,000
Jun 12, 20241.19001.22001.19001.22001.2200336,000
Jun 11, 20241.14001.23001.12001.19001.1900673,600
Jun 10, 20241.17001.17001.11001.11001.1100479,200
Jun 7, 20241.24001.24001.15001.15001.1500533,600
Jun 6, 20241.29001.29001.20001.21001.2100777,700
Jun 5, 20241.29001.29001.25001.28001.2800162,400
Jun 4, 20241.29001.29001.25001.29001.2900190,800
Jun 3, 20241.25001.30001.22001.29001.2900376,100
May 31, 20241.25001.28001.20001.25001.2500416,900
May 30, 20241.25001.26001.22001.25001.250090,600
May 29, 20241.19001.26001.19001.24001.2400131,000
May 28, 20241.23001.24001.18001.19001.1900282,200
May 27, 20241.25001.32001.22001.22001.2200170,200
May 24, 20241.14001.30001.14001.22001.2200495,300
May 23, 20241.12001.18001.10001.13001.1300249,600
May 22, 20241.14001.15001.10001.10001.1000130,700
May 21, 20241.18001.20001.14001.15001.1500207,800
May 17, 20241.17001.20001.16001.19001.1900153,300
May 16, 20241.15001.19001.12001.17001.1700121,000
May 15, 20241.10001.17001.10001.16001.1600167,900
May 14, 20241.05001.10001.05001.10001.1000209,300
May 13, 20241.04001.15001.04001.05001.0500288,700
May 10, 20241.09001.09001.03001.05001.0500195,100
May 9, 20241.09001.09001.05001.06001.0600212,900
May 8, 20241.15001.15001.07001.07001.0700426,000
May 7, 20241.16001.21001.12001.14001.1400547,700
May 6, 20241.17001.26001.14001.16001.16001,038,300
May 3, 20240.96001.22000.96001.15001.15001,404,700
May 2, 20240.91000.96000.91000.95000.9500324,600
May 1, 20240.91000.97000.90000.91000.9100457,700
Apr 30, 20240.90000.93000.87000.93000.9300721,100
Apr 29, 20240.85000.89000.85000.89000.8900184,000
Apr 26, 20240.84000.88000.84000.84000.8400164,200
Apr 25, 20240.88000.88000.84000.84000.8400439,100
Apr 24, 20240.88000.90000.86000.90000.9000246,100
Apr 23, 20240.84000.90000.84000.90000.9000366,700
Apr 22, 20240.87000.91000.83000.84000.8400124,900

Related Tickers

SEI.V Sintana Energy Inc.
0.4450
-3.26%
 
IVZ.AX Invictus Energy Limited
0.0520
+1.96%
 
SEUSF Sintana Energy Inc.
0.3260
-4.85%
 
PTHRF Pantheon Resources Plc
0.4600
-12.35%
 
IVCTF Invictus Energy Limited
0.0300
-11.50%
 
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1400
-6.67%
 
EEENF 88 Energy Limited
0.0008
0.00%
 
CEI.V Coelacanth Energy Inc.
0.7900
-3.66%
 
AOI.TO Africa Oil Corp.
1.8500
+1.09%
 
TNZ.TO Tenaz Energy Corp.
14.23
+13.84%