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

TSXV - Delayed Quote CAD

ReVolve Renewable Power Corp. (REVV.V)

Compare
0.2300
+0.0200
+(9.52%)
At close: April 11 at 3:59:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.22000.23000.22000.23000.23004,500
Apr 10, 20250.21000.22000.21000.21000.21004,500
Apr 9, 20250.20000.23000.20000.22000.22004,000
Apr 8, 20250.23000.23000.15000.17000.170032,100
Apr 7, 20250.20000.20000.19000.19000.190011,100
Apr 4, 20250.20000.20000.20000.20000.200014,500
Apr 3, 20250.21000.22000.21000.22000.22003,500
Apr 2, 20250.20000.23000.20000.22000.220019,000
Apr 1, 20250.24000.24000.20000.21000.210014,500
Mar 31, 20250.20000.23000.20000.20000.200016,000
Mar 28, 20250.20000.22000.20000.21000.21007,000
Mar 27, 20250.20000.20000.20000.20000.2000500
Mar 26, 20250.20000.21000.20000.20000.200015,500
Mar 25, 20250.23000.23000.21000.21000.21008,000
Mar 24, 20250.22000.23000.21000.23000.230056,000
Mar 21, 20250.26000.26000.21000.22000.2200133,000
Mar 20, 20250.22000.26000.22000.25000.250015,500
Mar 19, 20250.25000.25000.22000.24000.240016,000
Mar 18, 20250.25000.27000.23000.25000.250067,000
Mar 17, 20250.27000.30000.26000.26000.260023,200
Mar 14, 20250.28000.28000.27000.28000.280011,500
Mar 13, 20250.24000.28000.24000.28000.280051,000
Mar 12, 20250.27000.27000.24000.25000.250023,500
Mar 11, 20250.26000.26000.26000.26000.260012,400
Mar 10, 20250.26000.26000.26000.26000.26002,500
Mar 7, 20250.26000.26000.26000.26000.260023,000
Mar 6, 20250.26000.26000.26000.26000.26003,500
Mar 5, 20250.26000.26000.26000.26000.260011,500
Mar 4, 20250.27000.28000.25000.26000.260025,000
Mar 3, 20250.27000.28000.25000.27000.270056,400
Feb 28, 20250.23000.27000.23000.26000.260055,500
Feb 27, 20250.22000.23000.21000.22000.220060,200
Feb 26, 20250.22000.22000.21000.21000.210020,000
Feb 25, 20250.22000.22000.21000.21000.210056,400
Feb 24, 20250.21000.21000.21000.21000.21009,000
Feb 21, 20250.21000.21000.21000.21000.210013,100
Feb 20, 20250.21000.21000.21000.21000.21006,400
Feb 19, 20250.22000.22000.22000.22000.2200500
Feb 18, 20250.22000.22000.22000.22000.22007,000
Feb 14, 20250.22000.22000.22000.22000.22002,000
Feb 13, 20250.21000.21000.21000.21000.210023,300
Feb 12, 20250.21000.22000.21000.21000.210043,500
Feb 11, 20250.20000.21000.20000.21000.210037,500
Feb 10, 20250.22000.22000.20000.22000.220054,600
Feb 7, 20250.23000.23000.21000.22000.2200138,000
Feb 6, 20250.24000.24000.22000.22000.22003,000
Feb 5, 20250.23000.23000.22000.22000.22003,000
Feb 4, 20250.23000.23000.22000.22000.220046,500
Feb 3, 20250.24000.24000.23000.23000.230014,000
Jan 31, 20250.23000.23000.23000.23000.230032,000
Jan 30, 20250.24000.24000.22000.24000.240044,700
Jan 29, 20250.24000.24000.22000.22000.220056,900
Jan 28, 20250.25000.25000.23000.23000.230054,300
Jan 27, 20250.26000.27000.24000.24000.240037,500
Jan 24, 20250.25000.26000.24000.25000.250024,000
Jan 23, 20250.24000.25000.24000.25000.250014,000
Jan 22, 20250.24000.24000.24000.24000.24004,500
Jan 21, 20250.24000.24000.24000.24000.24003,500
Jan 20, 20250.24000.24000.24000.24000.240011,000
Jan 17, 20250.24000.24000.24000.24000.24002,000
Jan 16, 20250.24000.25000.24000.25000.25006,000
Jan 15, 20250.24000.25000.24000.25000.250014,500
Jan 14, 20250.24000.24000.24000.24000.24002,600
Jan 13, 20250.25000.25000.24000.24000.240027,500
Jan 10, 20250.27000.27000.26000.26000.26005,500
Jan 9, 20250.27000.27000.25000.27000.270015,000
Jan 8, 20250.26000.26000.24000.26000.260037,000
Jan 7, 20250.23000.25000.23000.25000.250010,500
Jan 6, 20250.25000.25000.24000.24000.24006,500
Jan 3, 20250.26000.26000.25000.25000.25008,800
Jan 2, 20250.26000.26000.25000.25000.25005,800
Dec 31, 20240.26000.26000.24000.24000.24005,000
Dec 30, 20240.25000.25000.24000.24000.240014,600
Dec 27, 20240.25000.25000.25000.25000.25002,000
Dec 24, 20240.24000.25000.24000.25000.250024,000
Dec 23, 20240.25000.25000.24000.25000.250019,000
Dec 20, 20240.25000.25000.25000.25000.25001,000
Dec 19, 20240.27000.27000.25000.25000.250027,500
Dec 18, 20240.26000.26000.26000.26000.2600-
Dec 17, 20240.25000.26000.25000.26000.26001,200
Dec 16, 20240.27000.27000.25000.26000.260022,700
Dec 13, 20240.26000.26000.26000.26000.26002,000
Dec 12, 20240.24000.26000.24000.26000.260058,100
Dec 11, 20240.24000.24000.24000.24000.24001,000
Dec 10, 20240.24000.24000.23000.23000.23002,000
Dec 9, 20240.24000.24000.24000.24000.24001,200
Dec 6, 20240.24000.24000.24000.24000.24001,000
Dec 5, 20240.24000.24000.23000.23000.230036,500
Dec 4, 20240.23000.23000.23000.23000.23008,000
Dec 3, 20240.22000.22000.22000.22000.22003,500
Dec 2, 20240.22000.22000.21000.21000.210074,000
Nov 29, 20240.23000.23000.21000.22000.220016,400
Nov 28, 20240.23000.23000.23000.23000.230031,000
Nov 27, 20240.23000.23000.23000.23000.230043,500
Nov 26, 20240.24000.24000.21000.23000.230075,000
Nov 25, 20240.24000.24000.23000.23000.230016,000
Nov 22, 20240.25000.26000.23000.23000.230083,000
Nov 21, 20240.25000.25000.23000.23000.230031,500
Nov 20, 20240.25000.25000.23000.23000.230038,000
Nov 19, 20240.23000.23000.23000.23000.230012,500
Nov 18, 20240.23000.23000.23000.23000.230020,500
Nov 15, 20240.25000.25000.24000.24000.24008,500
Nov 14, 20240.24000.24000.24000.24000.24005,500
Nov 13, 20240.24000.24000.22000.24000.240012,000
Nov 12, 20240.25000.25000.24000.25000.250018,500
Nov 11, 20240.26000.26000.23000.24000.2400165,000
Nov 8, 20240.26000.26000.26000.26000.260034,000
Nov 7, 20240.26000.26000.26000.26000.260043,000
Nov 6, 20240.27000.27000.26000.26000.260058,000
Nov 5, 20240.28000.28000.26000.26000.260047,400
Nov 4, 20240.27000.28000.27000.28000.280011,000
Nov 1, 20240.27000.28000.27000.27000.270030,500
Oct 31, 20240.28000.30000.27000.30000.30005,000
Oct 30, 20240.28000.29000.27000.29000.290022,500
Oct 29, 20240.27000.29000.27000.29000.290015,000
Oct 28, 20240.28000.28000.28000.28000.28001,000
Oct 25, 20240.28000.28000.27000.28000.280055,500
Oct 24, 20240.30000.30000.28000.28000.280023,500
Oct 23, 20240.28000.28000.28000.28000.280077,000
Oct 22, 20240.29000.29000.29000.29000.290038,000
Oct 21, 20240.31000.31000.29000.29000.290032,500
Oct 18, 20240.33000.33000.33000.33000.33002,000
Oct 17, 20240.32000.32000.32000.32000.32001,000
Oct 16, 20240.30000.30000.29000.30000.300017,500
Oct 15, 20240.30000.30000.28000.29000.290034,500
Oct 11, 20240.30000.30000.29000.29000.29002,000
Oct 10, 20240.28000.29000.28000.29000.29005,500
Oct 9, 20240.28000.30000.28000.28000.280021,600
Oct 8, 20240.30000.30000.30000.30000.30001,000
Oct 7, 20240.30000.30000.30000.30000.30005,500
Oct 4, 20240.29000.30000.28000.30000.300045,000
Oct 3, 20240.28000.28000.28000.28000.2800118,000
Oct 2, 20240.28000.28000.27000.27000.270041,500
Oct 1, 20240.27000.28000.27000.28000.280025,500
Sep 30, 20240.28000.28000.27000.28000.280014,500
Sep 27, 20240.28000.28000.28000.28000.280031,500
Sep 26, 20240.28000.28000.28000.28000.280026,500
Sep 25, 20240.28000.28000.27000.28000.280014,300
Sep 24, 20240.28000.28000.28000.28000.28007,500
Sep 23, 20240.28000.28000.27000.28000.280027,500
Sep 20, 20240.27000.27000.27000.27000.2700812,000
Sep 19, 20240.28000.29000.27000.29000.290035,500
Sep 18, 20240.27000.28000.27000.28000.28009,500
Sep 17, 20240.27000.27000.26000.26000.26005,500
Sep 16, 20240.28000.28000.26000.26000.26004,000
Sep 13, 20240.28000.28000.24000.26000.260020,000
Sep 12, 20240.25000.25000.25000.25000.250013,400
Sep 11, 20240.27000.27000.26000.26000.260012,000
Sep 10, 20240.27000.27000.24000.27000.270062,500
Sep 9, 20240.28000.28000.26000.28000.280038,000
Sep 6, 20240.29000.29000.27000.27000.270028,700
Sep 5, 20240.28000.28000.28000.28000.28003,000
Sep 4, 20240.28000.28000.27000.27000.27005,500
Sep 3, 20240.28000.30000.27000.28000.280068,500
Aug 30, 20240.30000.30000.28000.30000.30005,000
Aug 29, 20240.30000.30000.28000.29000.290012,500
Aug 28, 20240.28000.28000.28000.28000.280030,000
Aug 27, 20240.30000.30000.28000.28000.280012,000
Aug 26, 20240.30000.30000.28000.28000.280025,000
Aug 23, 20240.28000.29000.27000.29000.290047,000
Aug 22, 20240.28000.28000.28000.28000.280023,500
Aug 21, 20240.28000.29000.27000.29000.290038,500
Aug 20, 20240.29000.29000.28000.29000.29009,000
Aug 19, 20240.28000.28000.28000.28000.28004,200
Aug 16, 20240.29000.29000.24000.26000.2600126,200
Aug 15, 20240.31000.31000.26000.27000.2700239,400
Aug 14, 20240.31000.33000.30000.31000.3100119,500
Aug 13, 20240.31000.32000.30000.30000.300055,900
Aug 12, 20240.31000.31000.31000.31000.31001,100
Aug 9, 20240.28000.31000.28000.30000.300092,000
Aug 8, 20240.34000.34000.28000.28000.280099,100
Aug 7, 20240.34000.34000.34000.34000.34001,000
Aug 6, 20240.34000.34000.31000.31000.310041,500
Aug 2, 20240.33000.34000.33000.34000.340043,400
Aug 1, 20240.33000.33000.33000.33000.330023,000
Jul 31, 20240.34000.34000.33000.33000.33008,000
Jul 30, 20240.36000.36000.33000.34000.340014,000
Jul 29, 20240.36000.36000.36000.36000.36002,000
Jul 26, 20240.36000.36000.34000.36000.36003,500
Jul 25, 20240.35000.35000.35000.35000.350012,000
Jul 24, 20240.36000.36000.35000.35000.35002,500
Jul 23, 20240.36000.36000.36000.36000.36001,000
Jul 22, 20240.40000.40000.36000.36000.360031,000
Jul 19, 20240.39000.42000.39000.40000.400043,000
Jul 18, 20240.38000.38000.37000.37000.37003,000
Jul 17, 20240.39000.39000.36000.37000.370017,500
Jul 16, 20240.37000.40000.36000.39000.390029,400
Jul 15, 20240.35000.37000.35000.37000.37009,000
Jul 12, 20240.35000.35000.34000.34000.34003,000
Jul 11, 20240.35000.35000.32000.33000.3300112,000
Jul 10, 20240.33000.33000.33000.33000.33006,000
Jul 9, 20240.35000.36000.33000.34000.3400113,800
Jul 8, 20240.35000.35000.35000.35000.350013,000
Jul 5, 20240.39000.39000.35000.35000.350090,500
Jul 4, 20240.35000.38000.34000.38000.380012,000
Jul 3, 20240.37000.37000.35000.35000.35002,000
Jul 2, 20240.32000.37000.32000.37000.37002,500
Jun 28, 20240.36000.36000.33000.33000.33007,000
Jun 27, 20240.36000.36000.36000.36000.36001,500
Jun 26, 20240.37000.37000.36000.36000.36005,000
Jun 25, 20240.30000.39000.30000.39000.390044,800
Jun 24, 20240.30000.32000.28000.32000.320024,600
Jun 21, 20240.30000.35000.26000.28000.280034,000
Jun 20, 20240.29000.30000.29000.30000.300053,700
Jun 19, 20240.29000.30000.29000.29000.290043,500
Jun 18, 20240.30000.30000.30000.30000.30001,000
Jun 17, 20240.30000.30000.28000.28000.280041,500
Jun 14, 20240.29000.30000.29000.30000.300041,000
Jun 13, 20240.29000.30000.28000.30000.300079,500
Jun 12, 20240.33000.33000.30000.30000.30008,000
Jun 11, 20240.37000.37000.30000.33000.330069,500
Jun 10, 20240.43000.43000.36000.36000.360026,500
Jun 7, 20240.40000.40000.40000.40000.4000-
Jun 6, 20240.40000.40000.40000.40000.4000-
Jun 5, 20240.39000.40000.39000.40000.40004,000
Jun 4, 20240.40000.40000.40000.40000.400025,500
Jun 3, 20240.40000.40000.40000.40000.40001,600
May 31, 20240.40000.41000.40000.40000.400039,000
May 30, 20240.40000.40000.40000.40000.4000500
May 29, 20240.39000.39000.39000.39000.3900-
May 28, 20240.39000.39000.39000.39000.39001,000
May 27, 20240.38000.38000.38000.38000.3800-
May 24, 20240.40000.42000.38000.38000.38006,000
May 23, 20240.43000.44000.40000.40000.400011,300
May 22, 20240.43000.43000.41000.41000.41002,000
May 21, 20240.45000.47000.39000.43000.430047,100
May 17, 20240.37000.50000.35000.50000.500031,600
May 16, 20240.38000.38000.35000.35000.35007,500
May 15, 20240.39000.39000.39000.39000.3900-
May 14, 20240.38000.39000.36000.39000.39007,000
May 13, 20240.38000.38000.38000.38000.38005,000
May 10, 20240.33000.36000.33000.36000.36003,000
May 9, 20240.32000.33000.32000.33000.33003,500
May 8, 20240.31000.31000.30000.30000.300010,500
May 7, 20240.33000.35000.32000.32000.32009,400
May 6, 20240.33000.34000.33000.34000.34008,500
May 3, 20240.30000.34000.30000.34000.340019,000
May 2, 20240.31000.31000.30000.30000.30004,000
May 1, 20240.30000.31000.30000.31000.31008,000
Apr 30, 20240.25000.33000.25000.30000.300029,500
Apr 29, 20240.26000.27000.24000.24000.240019,600
Apr 26, 20240.26000.27000.24000.27000.270026,300
Apr 25, 20240.26000.29000.26000.26000.260011,000
Apr 24, 20240.26000.26000.26000.26000.260018,500
Apr 23, 20240.26000.26000.26000.26000.26003,000
Apr 22, 20240.25000.28000.25000.28000.280011,000
Apr 19, 20240.26000.28000.26000.28000.28002,500
Apr 18, 20240.30000.30000.26000.27000.270062,000
Apr 17, 20240.33000.33000.33000.33000.3300-
Apr 16, 20240.33000.33000.33000.33000.3300-
Apr 15, 20240.33000.33000.33000.33000.3300-
Apr 12, 20240.32000.34000.32000.33000.330010,500
Apr 11, 20240.30000.34000.30000.34000.340010,000

Related Tickers

WEB.V Westbridge Renewable Energy Corp.
0.6100
+3.39%
 
RE.V RE Royalties Ltd.
0.4200
-1.18%
 
PIF.TO Polaris Renewable Energy Inc.
11.43
+1.87%
 
LCFS.TO Tidewater Renewables Ltd.
3.0500
+0.99%
 
BLX.TO Boralex Inc.
28.45
+0.28%
 
BEPC.TO Brookfield Renewable Corporation
36.62
+0.96%
 
INE.TO Innergex Renewable Energy Inc.
13.48
0.00%
 
NPI.TO Northland Power Inc.
18.52
+1.31%
 
BEP-UN.TO Brookfield Renewable Partners L.P.
29.68
-0.20%