TSXV - Delayed Quote CAD

Reitmans (Canada) Limited (RET.V)

Compare
2.7400 0.0000 (0.00%)
At close: December 9 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Dec 10, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Dec 9, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 2,000
Dec 6, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Dec 5, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Dec 4, 2024 2.8400 2.9300 2.7100 2.9000 2.9000 20,600
Dec 3, 2024 2.7200 2.9400 2.7200 2.9400 2.9400 2,800
Dec 2, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 3,100
Nov 29, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,700
Nov 28, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 200
Nov 27, 2024 2.7600 2.7600 2.7000 2.7000 2.7000 900
Nov 26, 2024 2.6500 2.7500 2.6500 2.7500 2.7500 1,300
Nov 25, 2024 2.6700 2.7000 2.6700 2.7000 2.7000 300
Nov 22, 2024 2.6500 2.7000 2.6400 2.7000 2.7000 4,500
Nov 21, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 20, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 2,400
Nov 19, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 18, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 100
Nov 15, 2024 2.8000 2.8000 2.6000 2.6000 2.6000 6,200
Nov 14, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 1,000
Nov 13, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Nov 12, 2024 2.7000 2.7900 2.7000 2.7800 2.7800 5,300
Nov 11, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 100
Nov 8, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 7, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,400
Nov 6, 2024 2.7000 2.7900 2.7000 2.7900 2.7900 4,800
Nov 5, 2024 2.7500 2.7800 2.7500 2.7800 2.7800 5,600
Nov 4, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 1, 2024 2.9200 2.9200 2.7500 2.7500 2.7500 1,600
Oct 31, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Oct 30, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 300
Oct 29, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Oct 28, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Oct 25, 2024 2.6900 2.8500 2.6900 2.8500 2.8500 600
Oct 24, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 11,600
Oct 23, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 900
Oct 22, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 1,800
Oct 21, 2024 2.8000 2.8500 2.8000 2.8500 2.8500 8,700
Oct 18, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 17, 2024 2.8000 2.8000 2.6800 2.6800 2.6800 1,600
Oct 16, 2024 2.8200 2.8200 2.7700 2.8000 2.8000 8,500
Oct 15, 2024 2.8100 2.8100 2.6000 2.6200 2.6200 7,400
Oct 11, 2024 2.6600 2.6600 2.5700 2.5700 2.5700 300
Oct 10, 2024 2.6900 2.7000 2.6900 2.6900 2.6900 3,600
Oct 9, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 300
Oct 8, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 1,300
Oct 7, 2024 2.7000 2.8000 2.5500 2.5500 2.5500 28,500
Oct 4, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 300
Oct 3, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 700
Oct 2, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Oct 1, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 1,400
Sep 30, 2024 2.6500 2.7500 2.6500 2.7000 2.7000 400
Sep 27, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 100
Sep 26, 2024 2.6700 2.6700 2.6400 2.6600 2.6600 18,700
Sep 25, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Sep 24, 2024 2.8000 2.8000 2.7600 2.8000 2.8000 1,000
Sep 23, 2024 2.6700 2.9400 2.6700 2.9000 2.9000 15,000
Sep 20, 2024 2.8000 2.9100 2.6600 2.8800 2.8800 47,300
Sep 19, 2024 2.5200 2.6100 2.5100 2.6000 2.6000 4,400
Sep 18, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 -
Sep 17, 2024 2.7800 2.7900 2.7800 2.7900 2.7900 3,100
Sep 16, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Sep 13, 2024 2.7500 2.7800 2.6400 2.7800 2.7800 4,400
Sep 12, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 11, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 10, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 9, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 6, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 5, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 4, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 400
Sep 3, 2024 2.6500 2.7000 2.6500 2.7000 2.7000 1,200
Aug 30, 2024 2.7400 2.7900 2.7000 2.7000 2.7000 6,500
Aug 29, 2024 2.6100 2.6100 2.6100 2.6100 2.6100 200
Aug 28, 2024 2.6900 2.7400 2.6900 2.7100 2.7100 8,600
Aug 27, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 400
Aug 26, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 3,500
Aug 23, 2024 2.5600 2.5600 2.5000 2.5100 2.5100 5,400
Aug 22, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 700
Aug 21, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 2,500
Aug 20, 2024 2.5600 2.5900 2.5600 2.5900 2.5900 2,600
Aug 19, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 300
Aug 16, 2024 2.6000 2.6000 2.5600 2.5600 2.5600 1,300
Aug 15, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,000
Aug 14, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Aug 13, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Aug 12, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 700
Aug 9, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 -
Aug 8, 2024 2.5600 2.5700 2.5600 2.5700 2.5700 1,200
Aug 7, 2024 2.5700 2.5800 2.5700 2.5800 2.5800 800
Aug 6, 2024 2.5800 2.5800 2.5600 2.5600 2.5600 6,500
Aug 2, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Aug 1, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jul 31, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jul 30, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 1,000
Jul 29, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 -
Jul 26, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 300
Jul 25, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jul 24, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jul 23, 2024 2.5800 2.5800 2.5600 2.5600 2.5600 3,000
Jul 22, 2024 2.7000 2.7500 2.7000 2.7500 2.7500 1,100
Jul 19, 2024 2.6900 2.7000 2.6900 2.7000 2.7000 1,200
Jul 18, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jul 17, 2024 2.7300 2.7400 2.7300 2.7400 2.7400 900
Jul 16, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 800
Jul 15, 2024 2.4800 2.5000 2.4800 2.5000 2.5000 3,500
Jul 12, 2024 2.7200 2.7200 2.6800 2.7200 2.7200 600
Jul 11, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 200
Jul 10, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 1,500
Jul 9, 2024 2.6900 2.8000 2.5100 2.8000 2.8000 8,700
Jul 8, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 500
Jul 5, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 -
Jul 4, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 400
Jul 3, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jul 2, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 500
Jun 28, 2024 2.5300 2.5600 2.5300 2.5600 2.5600 27,900
Jun 27, 2024 2.5700 2.5700 2.5500 2.5500 2.5500 11,000
Jun 26, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 25, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 24, 2024 2.6300 2.6300 2.6000 2.6000 2.6000 3,700
Jun 21, 2024 2.8000 2.8000 2.6100 2.6700 2.6700 1,500
Jun 20, 2024 2.7600 2.8500 2.7600 2.8500 2.8500 6,300
Jun 19, 2024 2.7000 2.7700 2.7000 2.7700 2.7700 2,600
Jun 18, 2024 2.7000 2.7500 2.5100 2.6000 2.6000 4,300
Jun 17, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 -
Jun 14, 2024 2.6900 2.7700 2.6900 2.7700 2.7700 600
Jun 13, 2024 2.6700 2.6800 2.6700 2.6800 2.6800 300
Jun 12, 2024 2.7100 2.7100 2.7000 2.7000 2.7000 1,200
Jun 11, 2024 2.7200 2.7200 2.7000 2.7000 2.7000 1,600
Jun 10, 2024 2.7200 2.7200 2.7100 2.7200 2.7200 1,400
Jun 7, 2024 2.7500 2.7500 2.7000 2.7200 2.7200 5,800
Jun 6, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 500
Jun 5, 2024 2.7000 2.7000 2.6900 2.6900 2.6900 800
Jun 4, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Jun 3, 2024 2.7800 2.8800 2.7700 2.7800 2.7800 7,500
May 31, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 900
May 30, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 5,000
May 29, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 600
May 28, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 6,600
May 27, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
May 24, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
May 23, 2024 2.8000 2.8200 2.8000 2.8200 2.8200 900
May 22, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
May 21, 2024 2.8100 2.8100 2.8000 2.8000 2.8000 800
May 17, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 500
May 16, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
May 15, 2024 2.7600 2.7600 2.7000 2.7000 2.7000 800
May 14, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
May 13, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 1,700
May 10, 2024 2.7300 2.7300 2.7000 2.7000 2.7000 2,000
May 9, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
May 8, 2024 2.7400 2.8300 2.7400 2.8200 2.8200 2,000
May 7, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 300
May 6, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
May 3, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
May 2, 2024 2.7600 2.7600 2.7500 2.7500 2.7500 4,100
May 1, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 300
Apr 30, 2024 2.8300 2.8300 2.7400 2.7400 2.7400 200
Apr 29, 2024 2.8500 2.8500 2.8000 2.8400 2.8400 700
Apr 26, 2024 2.8400 2.9500 2.7500 2.9500 2.9500 7,300
Apr 25, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 24, 2024 3.0100 3.0100 3.0000 3.0000 3.0000 200
Apr 23, 2024 2.9400 3.0000 2.9400 3.0000 3.0000 2,800
Apr 22, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Apr 19, 2024 2.8000 2.9300 2.7500 2.9300 2.9300 1,800
Apr 18, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 100
Apr 17, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 -
Apr 16, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 -
Apr 15, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 -
Apr 12, 2024 2.7500 2.7900 2.7500 2.7900 2.7900 400
Apr 11, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 200
Apr 10, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 100
Apr 9, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Apr 8, 2024 2.8600 2.9500 2.6000 2.9500 2.9500 22,000
Apr 5, 2024 2.8600 2.9500 2.8600 2.9500 2.9500 1,400
Apr 4, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Apr 3, 2024 2.9200 2.9300 2.9100 2.9300 2.9300 4,100
Apr 2, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
Apr 1, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
Mar 28, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 4,600
Mar 27, 2024 2.9500 2.9800 2.9500 2.9800 2.9800 2,000
Mar 26, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 500
Mar 25, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 22, 2024 2.8600 2.8600 2.8500 2.8500 2.8500 600
Mar 21, 2024 2.8800 2.9000 2.8800 2.8800 2.8800 600
Mar 20, 2024 2.8600 2.8700 2.8500 2.8700 2.8700 4,200
Mar 19, 2024 2.9200 2.9800 2.9200 2.9800 2.9800 1,300
Mar 18, 2024 2.9300 2.9900 2.8500 2.8500 2.8500 5,500
Mar 15, 2024 2.9400 3.0400 2.9300 3.0400 3.0400 6,000
Mar 14, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 -
Mar 13, 2024 2.9300 3.0700 2.9200 3.0500 3.0500 4,600
Mar 12, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 300
Mar 11, 2024 2.9600 2.9600 2.8600 2.8600 2.8600 4,200
Mar 8, 2024 2.9700 2.9900 2.9700 2.9900 2.9900 1,000
Mar 7, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 100
Mar 6, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 100
Mar 5, 2024 2.9700 3.0000 2.9500 3.0000 3.0000 6,800
Mar 4, 2024 3.0200 3.0900 3.0200 3.0900 3.0900 1,000
Mar 1, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Feb 29, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Feb 28, 2024 3.0500 3.0500 3.0400 3.0400 3.0400 1,600
Feb 27, 2024 3.1700 3.1700 3.1000 3.1000 3.1000 500
Feb 26, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Feb 23, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 200
Feb 22, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 400
Feb 21, 2024 3.0600 3.0600 3.0400 3.0400 3.0400 1,000
Feb 20, 2024 3.0600 3.0700 3.0600 3.0700 3.0700 3,200
Feb 16, 2024 3.1100 3.1100 3.1100 3.1100 3.1100 500
Feb 15, 2024 3.0700 3.0900 3.0700 3.0900 3.0900 900
Feb 14, 2024 3.1000 3.2200 3.0400 3.0400 3.0400 1,600
Feb 13, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 100
Feb 12, 2024 3.0200 3.0300 3.0200 3.0300 3.0300 700
Feb 9, 2024 3.1900 3.1900 3.1800 3.1800 3.1800 900
Feb 8, 2024 3.1800 3.2500 3.1600 3.2400 3.2400 2,700
Feb 7, 2024 3.1500 3.1500 3.1000 3.1400 3.1400 1,600
Feb 6, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 200
Feb 5, 2024 2.9800 3.0000 2.9800 3.0000 3.0000 6,900
Feb 2, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Feb 1, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jan 31, 2024 2.9000 3.0500 2.8900 3.0200 3.0200 4,000
Jan 30, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 1,000
Jan 29, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 600
Jan 26, 2024 3.0100 3.0100 3.0000 3.0000 3.0000 1,300
Jan 25, 2024 3.0300 3.0300 2.9900 3.0000 3.0000 39,500
Jan 24, 2024 3.0600 3.0600 2.9150 2.9900 2.9900 1,900
Jan 23, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 1,200
Jan 22, 2024 3.0700 3.0900 3.0700 3.0700 3.0700 7,100
Jan 19, 2024 3.0100 3.0700 3.0100 3.0700 3.0700 5,500
Jan 18, 2024 3.0300 3.0300 3.0200 3.0200 3.0200 900
Jan 17, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 7,400
Jan 16, 2024 3.0100 3.0100 3.0000 3.0000 3.0000 4,800
Jan 15, 2024 3.0300 3.0500 3.0300 3.0500 3.0500 700
Jan 12, 2024 3.0100 3.0100 3.0000 3.0100 3.0100 1,000
Jan 11, 2024 3.0100 3.0100 3.0000 3.0000 3.0000 700
Jan 10, 2024 3.0700 3.0700 3.0000 3.0000 3.0000 2,600
Jan 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jan 8, 2024 3.0200 3.0800 3.0000 3.0000 3.0000 2,600
Jan 5, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 2,100
Jan 4, 2024 3.0800 3.0800 3.0700 3.0700 3.0700 700
Jan 3, 2024 2.9100 3.0700 2.9100 3.0700 3.0700 3,200
Jan 2, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 200
Dec 29, 2023 2.9900 3.0200 2.9900 3.0200 3.0200 200
Dec 28, 2023 2.9800 3.0200 2.8800 2.8800 2.8800 8,100
Dec 27, 2023 2.9600 3.0000 2.8900 2.8900 2.8900 6,900
Dec 22, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 200
Dec 21, 2023 3.0300 3.1600 2.9500 3.0500 3.0500 11,500
Dec 20, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Dec 19, 2023 3.1900 3.1900 3.0200 3.0200 3.0200 6,900
Dec 18, 2023 3.0100 3.0100 2.9500 2.9600 2.9600 2,400
Dec 15, 2023 3.1700 3.1900 2.9500 3.1000 3.1000 8,500
Dec 14, 2023 3.3400 3.3400 3.1700 3.1700 3.1700 10,200
Dec 13, 2023 3.1600 3.1900 3.1600 3.1900 3.1900 7,100
Dec 12, 2023 3.1000 3.2000 3.1000 3.1600 3.1600 4,600
Dec 11, 2023 3.1500 3.1500 3.0800 3.0800 3.0800 900

Related Tickers

ROOT.TO Roots Corporation
2.2600
+10.78%
 
ATZAF Aritzia Inc.
35.36
-0.98%
 
JILL J.Jill, Inc.
27.66
+0.44%
 
CTRN Citi Trends, Inc.
25.23
+0.96%
 
GRGD.TO Groupe Dynamite Inc.
20.86
+0.48%
 
SCVL Shoe Carnival, Inc.
35.64
-0.14%
 
CAL Caleres, Inc.
26.07
-3.34%
 
BIRD Allbirds, Inc.
8.16
-3.43%
 
CURV Torrid Holdings Inc.
4.1400
+2.22%
 
ATZ.TO Aritzia Inc.
50.15
-0.56%