TSXV - Delayed Quote CAD

ReVolve Renewable Power Corp. (REVV.V)

0.2400

-0.0050

(-2.04%)

At close: January 17 at 1:02:17 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Jan 16, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	6,000
Jan 15, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	14,500
Jan 14, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	2,600
Jan 13, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	27,500
Jan 10, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	5,500
Jan 9, 2025	0.2700	0.2700	0.2500	0.2700	0.2700	15,000
Jan 8, 2025	0.2600	0.2600	0.2400	0.2600	0.2600	37,000
Jan 7, 2025	0.2300	0.2500	0.2300	0.2500	0.2500	10,500
Jan 6, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	6,500
Jan 3, 2025	0.2600	0.2600	0.2500	0.2500	0.2500	8,800
Jan 2, 2025	0.2600	0.2600	0.2500	0.2500	0.2500	5,800
Dec 31, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	5,000
Dec 30, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	14,600
Dec 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Dec 24, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	24,000
Dec 23, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	19,000
Dec 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Dec 19, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	27,500
Dec 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 17, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	1,200
Dec 16, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	22,700
Dec 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Dec 12, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	58,100
Dec 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Dec 10, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	2,000
Dec 9, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,200
Dec 6, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Dec 5, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	36,500
Dec 4, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	8,000
Dec 3, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	3,500
Dec 2, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	74,000
Nov 29, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	16,400
Nov 28, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	31,000
Nov 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	43,500
Nov 26, 2024	0.2400	0.2400	0.2100	0.2300	0.2300	75,000
Nov 25, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	16,000
Nov 22, 2024	0.2500	0.2600	0.2300	0.2300	0.2300	83,000
Nov 21, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	31,500
Nov 20, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	38,000
Nov 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	12,500
Nov 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	20,500
Nov 15, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	8,500
Nov 14, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	5,500
Nov 13, 2024	0.2400	0.2400	0.2200	0.2400	0.2400	12,000
Nov 12, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	18,500
Nov 11, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	165,000
Nov 8, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	34,000
Nov 7, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	43,000
Nov 6, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	58,000
Nov 5, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	47,400
Nov 4, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	11,000
Nov 1, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	30,500
Oct 31, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	5,000
Oct 30, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	22,500
Oct 29, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	15,000
Oct 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Oct 25, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	55,500
Oct 24, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	23,500
Oct 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	77,000
Oct 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	38,000
Oct 21, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	32,500
Oct 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Oct 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Oct 16, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	17,500
Oct 15, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	34,500
Oct 11, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,000
Oct 10, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	5,500
Oct 9, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	21,600
Oct 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Oct 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,500
Oct 4, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	45,000
Oct 3, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	118,000
Oct 2, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	41,500
Oct 1, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	25,500
Sep 30, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	14,500
Sep 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	31,500
Sep 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	26,500
Sep 25, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	14,300
Sep 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,500
Sep 23, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	27,500
Sep 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	812,000
Sep 19, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	35,500
Sep 18, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	9,500
Sep 17, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	5,500
Sep 16, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	4,000
Sep 13, 2024	0.2800	0.2800	0.2400	0.2600	0.2600	20,000
Sep 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	13,400
Sep 11, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	12,000
Sep 10, 2024	0.2700	0.2700	0.2400	0.2700	0.2700	62,500
Sep 9, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	38,000
Sep 6, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	28,700
Sep 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Sep 4, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	5,500
Sep 3, 2024	0.2800	0.3000	0.2700	0.2800	0.2800	68,500
Aug 30, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	5,000
Aug 29, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	12,500
Aug 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	30,000
Aug 27, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	12,000
Aug 26, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	25,000
Aug 23, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	47,000
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	23,500
Aug 21, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	38,500
Aug 20, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	9,000
Aug 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,200
Aug 16, 2024	0.2900	0.2900	0.2400	0.2600	0.2600	126,200
Aug 15, 2024	0.3100	0.3100	0.2600	0.2700	0.2700	239,400
Aug 14, 2024	0.3100	0.3300	0.3000	0.3100	0.3100	119,500
Aug 13, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	55,900
Aug 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
Aug 9, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	92,000
Aug 8, 2024	0.3400	0.3400	0.2800	0.2800	0.2800	99,100
Aug 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Aug 6, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	41,500
Aug 2, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	43,400
Aug 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	23,000
Jul 31, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	8,000
Jul 30, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	14,000
Jul 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Jul 26, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	3,500
Jul 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,000
Jul 24, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	2,500
Jul 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Jul 22, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	31,000
Jul 19, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	43,000
Jul 18, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	3,000
Jul 17, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	17,500
Jul 16, 2024	0.3700	0.4000	0.3600	0.3900	0.3900	29,400
Jul 15, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	9,000
Jul 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	3,000
Jul 11, 2024	0.3500	0.3500	0.3200	0.3300	0.3300	112,000
Jul 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,000
Jul 9, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	113,800
Jul 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	13,000
Jul 5, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	90,500
Jul 4, 2024	0.3500	0.3800	0.3400	0.3800	0.3800	12,000
Jul 3, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	2,000
Jul 2, 2024	0.3200	0.3700	0.3200	0.3700	0.3700	2,500
Jun 28, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	7,000
Jun 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Jun 26, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	5,000
Jun 25, 2024	0.3000	0.3900	0.3000	0.3900	0.3900	44,800
Jun 24, 2024	0.3000	0.3200	0.2800	0.3200	0.3200	24,600
Jun 21, 2024	0.3000	0.3500	0.2600	0.2800	0.2800	34,000
Jun 20, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	53,700
Jun 19, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	43,500
Jun 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jun 17, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	41,500
Jun 14, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	41,000
Jun 13, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	79,500
Jun 12, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	8,000
Jun 11, 2024	0.3700	0.3700	0.3000	0.3300	0.3300	69,500
Jun 10, 2024	0.4300	0.4300	0.3600	0.3600	0.3600	26,500
Jun 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 5, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	4,000
Jun 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,500
Jun 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
May 31, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	39,000
May 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
May 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
May 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 24, 2024	0.4000	0.4200	0.3800	0.3800	0.3800	6,000
May 23, 2024	0.4300	0.4400	0.4000	0.4000	0.4000	11,300
May 22, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	2,000
May 21, 2024	0.4500	0.4700	0.3900	0.4300	0.4300	47,100
May 17, 2024	0.3700	0.5000	0.3500	0.5000	0.5000	31,600
May 16, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	7,500
May 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 14, 2024	0.3800	0.3900	0.3600	0.3900	0.3900	7,000
May 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
May 10, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	3,000
May 9, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	3,500
May 8, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	10,500
May 7, 2024	0.3300	0.3500	0.3200	0.3200	0.3200	9,400
May 6, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	8,500
May 3, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	19,000
May 2, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	4,000
May 1, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	8,000
Apr 30, 2024	0.2500	0.3300	0.2500	0.3000	0.3000	29,500
Apr 29, 2024	0.2600	0.2700	0.2400	0.2400	0.2400	19,600
Apr 26, 2024	0.2600	0.2700	0.2400	0.2700	0.2700	26,300
Apr 25, 2024	0.2600	0.2900	0.2600	0.2600	0.2600	11,000
Apr 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	18,500
Apr 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Apr 22, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	11,000
Apr 19, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	2,500
Apr 18, 2024	0.3000	0.3000	0.2600	0.2700	0.2700	62,000
Apr 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 12, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	10,500
Apr 11, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	10,000
Apr 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,500
Apr 9, 2024	0.3100	0.3400	0.2900	0.2900	0.2900	50,100
Apr 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Apr 5, 2024	0.2800	0.4100	0.2800	0.3000	0.3000	55,100
Apr 4, 2024	0.2600	0.2900	0.2500	0.2900	0.2900	66,500
Apr 3, 2024	0.2500	0.2500	0.2100	0.2400	0.2400	26,800
Apr 2, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 1, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	2,500
Mar 28, 2024	0.2600	0.2600	0.2400	0.2600	0.2600	13,200
Mar 27, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	2,600
Mar 26, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	15,000
Mar 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,100
Mar 22, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	8,100
Mar 21, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	5,000
Mar 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Mar 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 15, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	4,000
Mar 14, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	3,500
Mar 13, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	8,500
Mar 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Mar 11, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	10,500
Mar 8, 2024	0.2700	0.2900	0.2600	0.2900	0.2900	23,300
Mar 7, 2024	0.2400	0.2900	0.2300	0.2700	0.2700	13,500
Mar 6, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	20,000
Mar 5, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Mar 4, 2024	0.2600	0.2800	0.2500	0.2500	0.2500	7,400
Mar 1, 2024	0.2900	0.2900	0.2400	0.2400	0.2400	19,100
Feb 29, 2024	0.2900	0.3100	0.2900	0.2900	0.2900	3,500
Feb 28, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	14,000
Feb 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Feb 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	600
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 21, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,200
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Feb 16, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	4,000
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Feb 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 13, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	5,300
Feb 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Feb 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
Feb 8, 2024	0.3800	0.3800	0.3400	0.3400	0.3400	3,500
Feb 7, 2024	0.3000	0.3800	0.3000	0.3800	0.3800	5,000
Feb 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Feb 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Feb 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,500
Feb 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 31, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	9,000
Jan 30, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	2,500
Jan 29, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,500
Jan 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 25, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	2,500
Jan 24, 2024	0.3400	0.3600	0.3200	0.3200	0.3200	4,500
Jan 23, 2024	0.2900	0.3800	0.2900	0.3500	0.3500	4,000
Jan 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Jan 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jan 18, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	4,000
Jan 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-

WEB.V Westbridge Renewable Energy Corp.

0.7900

-1.25%

VER.VI VERBUND AG

73.10

+3.25%

BEP-UN.TO Brookfield Renewable Partners L.P.

29.84

-0.90%

BEP Brookfield Renewable Partners L.P.

20.66

-1.29%

GEV GE Vernova Inc.

401.41

+2.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ReVolve Renewable Power Corp. (REVV.V)

Related Tickers