Abitibi Royalties IN (TSV: RZZ )

24.00 CAD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 24.35 24.35 24.00 24.00 1,239 -0.31(-1.28%)
Apr 21, 2021 24.35 24.35 24.31 24.31 662 -0.04(-0.16%)
Apr 20, 2021 23.97 24.35 23.97 24.35 1,200 +0.23(+0.95%)
Apr 16, 2021 24.12 24.12 24.12 0 +1.12(+4.87%)
Apr 15, 2021 22.52 23.00 22.50 23.00 3,113 +0.12(+0.52%)
Apr 14, 2021 22.52 22.88 22.52 22.88 1,210 -0.12(-0.52%)
Apr 12, 2021 23.00 23.00 23.00 0 +0.89(+4.03%)
Apr 08, 2021 22.11 22.11 22.11 0 -0.65(-2.86%)
Apr 07, 2021 23.86 23.86 22.50 22.76 6,050 -1.10(-4.61%)
Apr 06, 2021 23.17 23.86 23.17 23.86 1,441 +1.07(+4.70%)
Apr 05, 2021 22.78 22.79 22.78 22.79 1,200 -0.46(-1.98%)
Apr 01, 2021 23.25 23.25 23.25 0 +0.25(+1.09%)
Mar 31, 2021 23.00 23.00 23.00 23.00 1,000 -0.25(-1.08%)
Mar 30, 2021 23.00 23.25 23.00 23.25 300 +0.67(+2.97%)
Mar 29, 2021 22.58 22.58 22.58 22.58 130 -0.66(-2.84%)
Mar 26, 2021 23.16 23.24 23.16 23.24 350 +0.02(+0.09%)
Mar 25, 2021 23.11 23.23 23.00 23.22 1,100 +0.24(+1.04%)
Mar 24, 2021 22.03 22.98 22.00 22.98 937 -0.02(-0.09%)
Mar 23, 2021 23.73 23.73 23.00 23.00 4,740 -0.50(-2.13%)
Mar 22, 2021 23.75 23.75 23.50 23.50 270 +0.20(+0.86%)
Mar 19, 2021 23.25 23.31 23.25 23.30 1,307 +0.30(+1.30%)
Mar 18, 2021 22.91 23.00 22.91 23.00 314 +0.09(+0.39%)
Mar 17, 2021 23.76 23.76 22.91 22.91 2,263 -1.09(-4.54%)
Mar 16, 2021 24.00 24.00 24.00 24.00 4,443 -0.24(-0.99%)
Mar 15, 2021 23.20 24.24 23.20 24.24 911 +1.24(+5.39%)
Mar 12, 2021 22.75 23.01 22.75 23.00 980 +0.00(+0.00%)
Mar 11, 2021 22.99 23.00 22.92 23.00 960 +0.00(+0.00%)
Mar 10, 2021 23.00 23.00 23.00 23.00 504 +0.00(+0.00%)
Mar 09, 2021 21.88 23.00 21.88 23.00 5,313 +1.50(+6.98%)
Mar 08, 2021 21.59 22.00 20.98 21.50 6,560 -1.57(-6.81%)
Mar 05, 2021 23.00 23.07 21.60 23.07 2,513 +0.07(+0.30%)
Mar 04, 2021 23.51 23.81 23.00 23.00 2,881 -0.50(-2.13%)
Mar 03, 2021 23.09 23.50 23.09 23.50 517 -0.47(-1.96%)
Mar 02, 2021 23.27 23.99 23.27 23.97 2,361 +0.97(+4.22%)
Mar 01, 2021 23.01 23.01 23.00 23.00 3,016 +0.01(+0.04%)
Feb 26, 2021 23.19 23.19 22.98 22.99 5,878 -0.73(-3.08%)
Feb 25, 2021 23.63 23.76 23.00 23.72 1,744 -0.09(-0.38%)
Feb 24, 2021 23.00 23.99 23.00 23.81 2,212 +0.83(+3.61%)
Feb 23, 2021 22.87 23.19 22.87 22.98 4,230 -0.02(-0.09%)
Feb 22, 2021 23.38 23.40 22.74 23.00 2,921 -0.20(-0.86%)
Feb 19, 2021 23.75 23.76 23.20 23.20 3,059 -0.56(-2.36%)
Feb 18, 2021 23.73 23.78 23.72 23.76 1,650 +0.05(+0.21%)
Feb 17, 2021 24.17 24.17 23.71 23.71 617 -0.28(-1.17%)
Feb 16, 2021 23.98 24.00 23.72 23.99 1,497 -0.01(-0.04%)
Feb 12, 2021 24.00 24.00 24.00 0 +0.50(+2.13%)
Feb 11, 2021 24.00 24.50 23.50 23.50 4,855 -0.56(-2.33%)
Feb 10, 2021 24.00 24.06 24.00 24.06 406 -0.29(-1.19%)
Feb 09, 2021 24.25 24.55 24.25 24.35 906 +0.10(+0.41%)
Feb 08, 2021 24.60 24.75 24.25 24.25 3,620 -0.26(-1.06%)
Feb 05, 2021 24.51 24.55 24.51 24.51 1,300 -0.19(-0.77%)
Feb 04, 2021 24.50 25.00 24.50 24.70 1,500 -0.18(-0.72%)
Feb 03, 2021 24.50 24.88 24.20 24.88 1,195 +0.38(+1.55%)
Feb 02, 2021 24.99 24.99 24.50 24.50 220 -0.50(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.