Resverlogix Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.670	0.680	0.670	0.670	0.670	67,243
2022-02-04	0.730	0.730	0.670	0.680	0.680	69,556
2022-02-03	0.730	0.730	0.690	0.720	0.720	44,506
2022-02-02	0.740	0.750	0.720	0.730	0.730	54,526
2022-02-01	0.740	0.750	0.690	0.750	0.750	176,268
2022-01-31	0.680	0.740	0.680	0.740	0.740	38,171
2022-01-28	0.730	0.730	0.700	0.700	0.700	11,472
2022-01-27	0.720	0.750	0.700	0.720	0.720	58,060
2022-01-26	0.760	0.820	0.700	0.700	0.700	232,630
2022-01-25	0.590	0.800	0.590	0.740	0.740	671,943
2022-01-24	0.570	0.570	0.550	0.560	0.560	52,455
2022-01-21	0.600	0.600	0.550	0.550	0.550	75,258
2022-01-20	0.580	0.610	0.580	0.590	0.590	49,959
2022-01-19	0.550	0.630	0.540	0.570	0.570	79,678
2022-01-18	0.530	0.550	0.530	0.540	0.540	172,622
2022-01-17	0.520	0.520	0.520	0.520	0.520	7,014
2022-01-14	0.530	0.530	0.530	0.530	0.530	18,023
2022-01-13	0.520	0.540	0.520	0.530	0.530	40,065
2022-01-12	0.520	0.540	0.510	0.510	0.510	50,832
2022-01-11	0.495	0.510	0.495	0.500	0.500	4,185
2022-01-10	0.495	0.500	0.490	0.500	0.500	26,449
2022-01-07	0.500	0.500	0.490	0.495	0.495	28,831
2022-01-06	0.510	0.530	0.500	0.500	0.500	36,641
2022-01-05	0.510	0.510	0.500	0.500	0.500	48,348
2022-01-04	0.520	0.520	0.500	0.500	0.500	91,884
2021-12-31	0.510	0.510	0.510	0.510	0.510	4,578
2021-12-30	0.530	0.530	0.510	0.510	0.510	38,821
2021-12-29	0.550	0.550	0.510	0.520	0.520	52,706
2021-12-24	0.570	0.580	0.560	0.560	0.560	14,277
2021-12-23	0.570	0.570	0.540	0.540	0.540	80,363
2021-12-22	0.600	0.610	0.600	0.600	0.600	66,677
2021-12-21	0.600	0.630	0.600	0.600	0.600	33,688
2021-12-20	0.620	0.680	0.620	0.640	0.640	123,894
2021-12-17	0.530	0.610	0.510	0.600	0.600	201,665
2021-12-16	0.465	0.490	0.465	0.490	0.490	38,708
2021-12-15	0.490	0.490	0.465	0.465	0.465	19,615
2021-12-14	0.495	0.500	0.490	0.490	0.490	17,333
2021-12-13	0.435	0.530	0.420	0.530	0.530	189,907
2021-12-10	0.440	0.440	0.405	0.415	0.415	39,094
2021-12-09	0.445	0.450	0.440	0.440	0.440	17,506
2021-12-08	0.450	0.465	0.445	0.445	0.445	41,500
2021-12-07	0.430	0.440	0.425	0.440	0.440	76,702
2021-12-06	0.430	0.440	0.430	0.440	0.440	15,863
2021-12-03	0.430	0.435	0.430	0.430	0.430	24,931
2021-12-02	0.440	0.445	0.430	0.430	0.430	59,187
2021-12-01	0.450	0.450	0.440	0.440	0.440	23,371
2021-11-30	0.450	0.460	0.450	0.460	0.460	6,642
2021-11-29	0.510	0.510	0.445	0.450	0.450	58,109
2021-11-26	0.470	0.520	0.470	0.500	0.500	84,825
2021-11-25	0.485	0.485	0.480	0.480	0.480	3,050
2021-11-24	0.495	0.495	0.480	0.480	0.480	10,650
2021-11-23	0.485	0.510	0.485	0.495	0.495	64,602
2021-11-22	0.450	0.480	0.450	0.480	0.480	87,591
2021-11-19	0.460	0.460	0.430	0.440	0.440	91,172
2021-11-18	0.475	0.500	0.435	0.460	0.460	204,267
2021-11-17	0.510	0.510	0.475	0.480	0.480	45,810
2021-11-16	0.475	0.510	0.470	0.510	0.510	112,079
2021-11-15	0.520	0.520	0.480	0.490	0.490	71,776
2021-11-12	0.530	0.530	0.520	0.520	0.520	61,468
2021-11-11	0.550	0.550	0.540	0.550	0.550	5,831

← NewerPage 20 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.