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

Canadian Sec - Delayed Quote USD

RektronGrp (REK-U.CN)

Compare
2.8800
-0.2200
(-7.10%)
At close: April 17 at 3:59:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.00003.05002.45002.88002.880044,067
Apr 15, 20253.18003.20003.05003.10003.10002,650
Apr 14, 20252.93003.21002.93003.21003.21008,800
Apr 11, 20252.90002.90002.90002.90002.9000500
Apr 10, 20253.04003.10002.50002.85002.85005,662
Apr 8, 20253.35003.35003.00003.10003.10008,335
Apr 7, 20252.50003.50002.50003.25003.250010,450
Apr 4, 20253.35003.50003.35003.50003.5000540
Apr 3, 20253.65003.65003.50003.50003.5000600
Apr 2, 20253.65003.65003.65003.65003.6500200
Apr 1, 20253.60003.60003.60003.60003.6000800
Mar 31, 20253.59003.90003.59003.70003.700020,014
Mar 28, 20254.05004.05003.67003.70003.70003,100
Mar 27, 20253.60003.65003.40003.65003.650028,530
Mar 26, 20253.65003.65003.65003.65003.65002,422
Mar 25, 20253.70003.74003.65003.74003.74001,700
Mar 24, 20253.82003.82003.65003.75003.75003,729
Mar 21, 20253.75003.75003.75003.75003.75004,300
Mar 20, 20253.50003.75003.50003.75003.75007,500
Mar 19, 20253.81003.81003.50003.60003.60005,700
Mar 18, 20253.83003.90003.75003.85003.85007,150
Mar 17, 20253.75003.77003.75003.77003.77001,900
Mar 14, 20253.71003.73003.55003.70003.700016,441
Mar 13, 20253.61003.71003.61003.71003.71004,880
Mar 12, 20253.37003.54003.30003.54003.540010,350
Mar 11, 20253.90003.90003.80003.80003.8000800
Mar 10, 20254.26004.26004.10004.10004.10001,200
Mar 7, 20254.30004.35004.30004.35004.35004,600
Mar 6, 20254.30004.34004.25004.30004.30005,200
Mar 5, 20254.18004.34004.17004.34004.340035,400
Mar 4, 20253.80004.17003.77004.17004.170038,100
Mar 3, 20254.15004.15003.35003.69003.690040,580
Feb 28, 20254.30004.30004.22004.22004.22005,381
Feb 27, 20254.25004.34004.20004.34004.340033,235
Feb 26, 20254.29004.31004.10004.22004.220027,358
Feb 25, 20254.20004.29004.20004.29004.290025,750
Feb 24, 20254.05004.20004.00004.19004.190018,400
Feb 21, 20253.99004.03003.95004.02004.02004,000
Feb 20, 20253.99004.10003.95004.02004.020021,652
Feb 19, 20253.92004.10003.85004.10004.100028,300
Feb 18, 20253.81003.95003.70003.90003.9000113,383
Feb 14, 20253.38003.65003.38003.65003.650054,428
Feb 13, 20253.31003.35003.30003.30003.30005,800
Feb 12, 20253.25003.35003.25003.30003.300020,700
Feb 11, 20253.30003.35003.29003.30003.300016,900
Feb 10, 20253.20003.30003.15003.25003.250011,200
Feb 7, 20253.15003.30003.15003.30003.30008,000
Feb 6, 20253.14003.15003.13003.13003.130010,700
Feb 5, 20253.05003.14002.99003.14003.140014,300
Feb 4, 20252.99003.01002.97003.01003.010035,100
Feb 3, 20253.00003.10002.98002.98002.980021,370
Jan 31, 20252.72002.90002.72002.90002.900010,027
Jan 30, 20252.89002.89002.75002.75002.750014,500
Jan 29, 20252.95002.95002.70002.75002.75008,254
Jan 28, 20252.90002.95002.85002.90002.90007,800
Jan 27, 20252.78002.98002.75002.90002.900016,724
Jan 24, 20252.80002.99002.80002.80002.800014,379
Jan 23, 20252.80002.97002.80002.80002.80009,200
Jan 22, 20252.43003.00002.43002.80002.800036,450
Jan 21, 20252.25002.42002.25002.42002.420025,783
Jan 20, 20252.10002.25001.90001.90001.90003,250
Jan 17, 20251.95002.10001.85002.10002.100016,300
Jan 16, 20252.00002.00002.00002.00002.0000100
Jan 15, 20251.95001.95001.95001.95001.9500400
Jan 13, 20251.90001.95001.81001.95001.9500450
Jan 10, 20251.80002.00001.80002.00002.00001,200
Jan 9, 20251.95001.95001.80001.80001.8000300
Jan 7, 20251.85002.00001.85002.00002.0000650
Jan 2, 20251.75001.75001.75001.75001.7500500
Dec 31, 20241.75001.75001.75001.75001.7500100
Dec 30, 20241.68001.68001.60001.60001.60002,300
Dec 27, 20241.75001.75001.70001.70001.70005,300
Dec 23, 20241.60001.75001.60001.75001.7500200
Dec 20, 20241.55001.55001.55001.55001.5500100
Dec 19, 20241.37001.50001.25001.50001.50004,350
Dec 17, 20241.44001.44001.40001.40001.4000300
Dec 16, 20241.40001.42001.40001.40001.40003,100
Dec 13, 20241.35001.42001.35001.42001.42003,100
Dec 11, 20241.40001.40001.35001.39001.39004,200
Dec 9, 20241.40001.45001.40001.45001.45004,100
Nov 29, 20241.54001.54001.50001.50001.5000200
Nov 28, 20241.43001.46001.43001.46001.46002,900
Nov 27, 20241.50001.50001.50001.50001.5000200
Nov 26, 20241.50001.50001.45001.50001.50004,450
Nov 21, 20241.51001.51001.51001.51001.5100100
Nov 20, 20241.50001.55001.45001.49001.49001,800
Nov 19, 20241.55001.55001.55001.55001.5500100
Nov 18, 20241.60001.60001.60001.60001.6000100
Nov 15, 20241.64001.64001.64001.64001.6400100
Nov 13, 20241.60001.60001.59001.59001.59001,100
Nov 12, 20241.65001.65001.65001.65001.6500250
Nov 7, 20241.84001.84001.84001.84001.84001,300
Nov 6, 20241.75001.75001.51001.74001.74002,200
Nov 5, 20241.83001.84001.83001.84001.8400521
Nov 1, 20241.60001.60001.60001.60001.60004,000
Oct 31, 20241.75001.75001.75001.75001.7500200
Oct 30, 20241.80001.97001.50001.97001.970012,100
Oct 29, 20241.95001.95001.85001.85001.8500800
Oct 25, 20242.00002.02002.00002.02002.0200300
Oct 23, 20242.00002.04001.94002.04002.04003,850
Oct 22, 20242.15002.15002.05002.10002.10002,750
Oct 21, 20242.30002.30002.20002.20002.2000400
Oct 18, 20242.35002.35002.35002.35002.3500100
Oct 16, 20242.30002.30002.30002.30002.3000100
Oct 11, 20242.30002.30002.20002.20002.20001,100
Oct 10, 20242.30002.30002.30002.30002.30001,000
Oct 9, 20242.24002.30002.20002.30002.30002,300
Oct 8, 20242.20002.20002.15002.15002.1500300
Oct 4, 20242.20002.25002.10002.20002.20003,860
Oct 3, 20242.20002.20002.20002.20002.20001,200
Oct 2, 20242.20002.20002.20002.20002.20001,500
Oct 1, 20242.08002.10002.00002.10002.10002,700
Sep 30, 20242.25002.25002.10002.10002.10001,550
Sep 27, 20242.33002.33002.33002.33002.3300100
Sep 26, 20242.33002.33002.33002.33002.3300100
Sep 25, 20242.30002.35002.30002.35002.35003,500
Sep 24, 20242.25002.25002.25002.25002.2500900
Sep 23, 20242.20002.20002.20002.20002.2000400
Sep 18, 20242.20002.20002.20002.20002.2000700
Sep 17, 20242.20002.20002.20002.20002.2000100
Sep 16, 20242.20002.20002.20002.20002.2000100
Sep 13, 20242.20002.20002.20002.20002.2000100
Sep 12, 20242.00002.00002.00002.00002.00003,091
Sep 11, 20242.25002.30002.05002.20002.20003,600
Sep 10, 20242.30002.30002.25002.30002.30001,900
Sep 9, 20242.50002.50002.35002.40002.40003,350
Sep 6, 20242.00002.50002.00002.50002.500010,600
Sep 4, 20242.70003.00002.50002.75002.750013,650
Sep 3, 20242.40002.95002.00002.95002.95007,615
Aug 30, 20242.00002.00001.75002.00002.00004,700
Aug 29, 20242.00002.00002.00002.00002.00001,250
Aug 28, 20243.00003.00001.55001.55001.550010,100
Aug 26, 20243.00003.00003.00003.00003.0000100

Related Tickers

GSTR.CN Glenstar Minerals Inc.
0.3600
+2.86%
 
ME0.F Argyle Resources Corp.
0.2860
+13.04%
 
MEO.CN CameoResInc
0.2000
0.00%
 
RIO Rio Tinto Group
58.17
+1.77%
 
TMC TMC the metals company Inc.
2.9600
+6.09%