Resverlogix Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.380	0.390	0.380	0.390	0.390	63,604
2022-05-03	0.375	0.385	0.375	0.385	0.385	6,685
2022-05-02	0.395	0.395	0.380	0.390	0.390	51,217
2022-04-29	0.410	0.410	0.385	0.385	0.385	83,970
2022-04-28	0.425	0.425	0.400	0.400	0.400	107,041
2022-04-27	0.420	0.420	0.415	0.415	0.415	8,580
2022-04-26	0.420	0.420	0.415	0.420	0.420	45,740
2022-04-25	0.440	0.440	0.410	0.410	0.410	35,134
2022-04-22	0.430	0.445	0.420	0.435	0.435	37,500
2022-04-21	0.445	0.445	0.420	0.420	0.420	26,750
2022-04-20	0.440	0.445	0.440	0.440	0.440	48,841
2022-04-19	0.460	0.460	0.420	0.440	0.440	48,537
2022-04-18	0.460	0.460	0.460	0.460	0.460	1,146
2022-04-14	0.460	0.465	0.460	0.465	0.465	8,114
2022-04-13	0.470	0.470	0.455	0.465	0.465	25,410
2022-04-12	0.485	0.485	0.470	0.470	0.470	29,413
2022-04-11	0.490	0.530	0.480	0.480	0.480	113,604
2022-04-08	0.445	0.470	0.445	0.470	0.470	192,881
2022-04-07	0.455	0.455	0.445	0.450	0.450	21,555
2022-04-06	0.460	0.460	0.460	0.460	0.460	5,600
2022-04-05	0.460	0.460	0.460	0.460	0.460	6,325
2022-04-04	0.455	0.460	0.455	0.460	0.460	6,210
2022-04-01	0.465	0.495	0.430	0.450	0.450	85,035
2022-03-31	0.495	0.495	0.470	0.470	0.470	11,108
2022-03-30	0.500	0.500	0.450	0.470	0.470	41,647
2022-03-29	0.510	0.520	0.495	0.495	0.495	17,881
2022-03-28	0.500	0.500	0.490	0.500	0.500	10,650
2022-03-25	0.500	0.500	0.500	0.500	0.500	10,108
2022-03-24	0.480	0.500	0.475	0.495	0.495	38,617
2022-03-23	0.480	0.480	0.480	0.480	0.480	38,700
2022-03-22	0.490	0.490	0.480	0.490	0.490	161,100
2022-03-21	0.500	0.500	0.485	0.495	0.495	11,963
2022-03-18	0.520	0.520	0.490	0.490	0.490	14,748
2022-03-17	0.490	0.510	0.490	0.510	0.510	43,728
2022-03-16	0.465	0.465	0.450	0.460	0.460	87,679
2022-03-15	0.450	0.450	0.440	0.450	0.450	42,568
2022-03-14	0.485	0.485	0.420	0.420	0.420	61,853
2022-03-11	0.530	0.550	0.485	0.490	0.490	130,270
2022-03-10	0.520	0.530	0.520	0.520	0.520	32,000
2022-03-09	0.530	0.530	0.500	0.530	0.530	93,517
2022-03-08	0.550	0.550	0.510	0.510	0.510	113,242
2022-03-07	0.590	0.590	0.540	0.570	0.570	50,178
2022-03-04	0.610	0.610	0.590	0.590	0.590	19,731
2022-03-03	0.600	0.620	0.580	0.590	0.590	28,335
2022-03-02	0.600	0.600	0.580	0.590	0.590	13,396
2022-03-01	0.630	0.630	0.600	0.600	0.600	56,060
2022-02-28	0.690	0.690	0.600	0.600	0.600	46,122
2022-02-25	0.680	0.680	0.660	0.660	0.660	14,322
2022-02-24	0.540	0.680	0.540	0.680	0.680	57,751
2022-02-23	0.710	0.710	0.650	0.650	0.650	54,364
2022-02-22	0.730	0.730	0.700	0.710	0.710	38,517
2022-02-18	0.710	0.730	0.700	0.710	0.710	13,194
2022-02-17	0.730	0.730	0.720	0.720	0.720	51,942
2022-02-16	0.730	0.730	0.720	0.730	0.730	31,928
2022-02-15	0.720	0.730	0.710	0.730	0.730	31,605
2022-02-14	0.700	0.740	0.700	0.740	0.740	116,455
2022-02-11	0.660	0.730	0.650	0.730	0.730	152,394
2022-02-10	0.680	0.690	0.660	0.670	0.670	52,852
2022-02-09	0.710	0.720	0.690	0.690	0.690	45,724
2022-02-08	0.660	0.730	0.650	0.730	0.730	93,929

← NewerPage 19 of 21 · 1,214 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.