RevoluGROUP Canada Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.300	0.300	0.260	0.260	0.260	251,900
2023-03-14	0.310	0.310	0.280	0.280	0.280	230,100
2023-03-13	0.330	0.330	0.280	0.280	0.280	170,100
2023-03-10	0.320	0.320	0.300	0.310	0.310	459,700
2023-03-09	0.360	0.360	0.300	0.300	0.300	1,043,500
2023-03-08	0.370	0.370	0.340	0.340	0.340	174,800
2023-03-07	0.370	0.370	0.360	0.370	0.370	65,600
2023-03-06	0.370	0.380	0.370	0.380	0.380	15,800
2023-03-03	0.360	0.390	0.360	0.370	0.370	57,800
2023-03-02	0.360	0.390	0.340	0.360	0.360	108,000
2023-03-01	0.400	0.400	0.340	0.380	0.380	226,100
2023-02-28	0.410	0.410	0.390	0.400	0.400	216,000
2023-02-27	0.380	0.410	0.380	0.400	0.400	573,000
2023-02-24	0.380	0.380	0.370	0.380	0.380	155,400
2023-02-23	0.340	0.370	0.340	0.370	0.370	218,700
2023-02-22	0.340	0.350	0.330	0.340	0.340	205,900
2023-02-21	0.330	0.330	0.280	0.320	0.320	223,700
2023-02-17	0.330	0.340	0.330	0.330	0.330	26,000
2023-02-16	0.330	0.330	0.330	0.330	0.330	10,000
2023-02-15	0.320	0.340	0.320	0.340	0.340	337,200
2023-02-14	0.330	0.330	0.310	0.320	0.320	436,700
2023-02-13	0.330	0.350	0.330	0.350	0.350	182,500
2023-02-10	0.330	0.350	0.330	0.340	0.340	36,400
2023-02-09	0.340	0.340	0.330	0.340	0.340	100,500
2023-02-08	0.330	0.340	0.330	0.340	0.340	115,600
2023-02-07	0.320	0.330	0.320	0.330	0.330	9,600
2023-02-06	0.320	0.330	0.320	0.330	0.330	28,500
2023-02-03	0.330	0.330	0.310	0.320	0.320	42,600
2023-02-02	0.320	0.330	0.320	0.330	0.330	6,500
2023-02-01	0.330	0.330	0.320	0.320	0.320	112,800
2023-01-31	0.340	0.340	0.340	0.340	0.340	8,000
2023-01-30	0.340	0.340	0.320	0.330	0.330	37,400
2023-01-27	0.360	0.360	0.340	0.340	0.340	184,500
2023-01-26	0.330	0.350	0.330	0.350	0.350	171,500
2023-01-25	0.330	0.350	0.320	0.350	0.350	176,000
2023-01-24	0.340	0.350	0.340	0.340	0.340	53,800
2023-01-23	0.370	0.370	0.350	0.350	0.350	172,600
2023-01-20	0.350	0.380	0.350	0.360	0.360	70,500
2023-01-19	0.360	0.370	0.350	0.370	0.370	53,000
2023-01-18	0.380	0.380	0.330	0.360	0.360	145,200
2023-01-17	0.360	0.370	0.360	0.370	0.370	70,000
2023-01-16	0.380	0.380	0.350	0.360	0.360	55,500
2023-01-13	0.390	0.390	0.340	0.370	0.370	151,500
2023-01-12	0.360	0.400	0.350	0.400	0.400	406,500
2023-01-11	0.360	0.360	0.340	0.340	0.340	61,800
2023-01-10	0.330	0.360	0.330	0.350	0.350	249,100
2023-01-09	0.330	0.360	0.330	0.340	0.340	391,600
2023-01-06	0.310	0.340	0.310	0.320	0.320	264,200
2023-01-05	0.300	0.300	0.270	0.290	0.290	229,100
2023-01-04	0.280	0.290	0.270	0.280	0.280	116,400
2023-01-03	0.280	0.300	0.270	0.280	0.280	240,600
2022-12-30	0.260	0.270	0.260	0.270	0.270	15,300
2022-12-29	0.270	0.270	0.260	0.260	0.260	54,800
2022-12-28	0.270	0.280	0.260	0.260	0.260	223,200
2022-12-23	0.290	0.290	0.270	0.280	0.280	330,200
2022-12-22	0.300	0.300	0.280	0.280	0.280	65,000
2022-12-21	0.300	0.320	0.300	0.310	0.310	116,000
2022-12-20	0.290	0.290	0.280	0.290	0.290	8,600
2022-12-19	0.300	0.300	0.280	0.280	0.280	17,700
2022-12-16	0.290	0.300	0.280	0.280	0.280	132,000

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.