RESAAS Services Inc. (RSS.V) TSXV

0.40

-0.005(-1.25%)

Updated at September 05 03:16PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.4	0.4	0.4	0.4	0.38	100,500
September 04, 2025	0.38	0.4	0.4	0.4	0.37	58,175
September 03, 2025	0.37	0.38	0.38	0.38	0.37	20,000
September 02, 2025	0.38	0.36	0.36	0.38	0.36	65,520
August 29, 2025	0.36	0.37	0.37	0.37	0.36	60,001
August 28, 2025	0.38	0.35	0.35	0.38	0.35	73,500
August 27, 2025	0.37	0.37	0.37	0.37	0.37	23,500
August 26, 2025	0.37	0.37	0.37	0.38	0.37	16,515
August 25, 2025	0.35	0.37	0.37	0.38	0.34	48,884
August 22, 2025	0.37	0.36	0.36	0.37	0.36	56,652
August 21, 2025	0.39	0.35	0.35	0.39	0.34	78,500
August 20, 2025	0.39	0.38	0.38	0.39	0.37	17,600
August 19, 2025	0.39	0.38	0.38	0.39	0.38	35,010
August 18, 2025	0.36	0.37	0.37	0.37	0.35	46,000
August 15, 2025	0.34	0.34	0.34	0.35	0.34	45,345
August 14, 2025	0.32	0.34	0.34	0.34	0.32	47,195
August 13, 2025	0.32	0.32	0.32	0.33	0.32	10,209
August 12, 2025	0.29	0.32	0.32	0.32	0.29	16,000
August 11, 2025	0.28	0.28	0.28	0.28	0.28	15,050
August 08, 2025	0.28	0.28	0.28	0.28	0.28	26,000
August 07, 2025	0.29	0.28	0.28	0.29	0.28	7,000
August 06, 2025	0.29	0.28	0.28	0.29	0.26	38,500
August 05, 2025	0.29	0.28	0.28	0.31	0.28	21,095
August 01, 2025	0.31	0.29	0.29	0.31	0.11	177,107
July 31, 2025	0.34	0.32	0.32	0.34	0.32	28,000
July 30, 2025	0.34	0.33	0.33	0.34	0.31	28,500
July 29, 2025	0.34	0.34	0.34	0.34	0.33	30,000
July 28, 2025	0.34	0.34	0.34	0.34	0.34	18,000
July 25, 2025	0.34	0.33	0.33	0.34	0.33	7,500
July 24, 2025	0.35	0.34	0.34	0.35	0.33	58,000
July 23, 2025	0.37	0.35	0.35	0.37	0.32	55,500
July 22, 2025	0.36	0.36	0.36	0.36	0.33	115,300
July 21, 2025	0.37	0.35	0.35	0.37	0.35	27,061
July 18, 2025	0.36	0.35	0.35	0.36	0.34	58,825
July 17, 2025	0.36	0.36	0.36	0.37	0.34	70,768
July 16, 2025	0.38	0.36	0.36	0.38	0.36	52,500
July 15, 2025	0.38	0.37	0.37	0.39	0.37	61,500
July 14, 2025	0.37	0.37	0.37	0.37	0.36	29,501
July 11, 2025	0.37	0.36	0.36	0.37	0.34	27,001
July 10, 2025	0.37	0.35	0.35	0.37	0.33	74,500
July 09, 2025	0.36	0.35	0.35	0.36	0.34	7,005
July 08, 2025	0.38	0.36	0.36	0.38	0.33	56,000
July 07, 2025	0.38	0.38	0.38	0.38	0.36	16,550
July 04, 2025	0.39	0.37	0.37	0.39	0.37	27,000
July 03, 2025	0.38	0.38	0.38	0.38	0.38	1,500
July 02, 2025	0.39	0.39	0.39	0.39	0.39	2,385
June 30, 2025	0.39	0.39	0.39	0.39	0.36	7,015
June 27, 2025	0.38	0.35	0.35	0.38	0.35	27,000
June 26, 2025	0.39	0.38	0.38	0.39	0.38	3,500
June 25, 2025	0.38	0.38	0.38	0.38	0.38	500
June 24, 2025	0.38	0.39	0.39	0.39	0.38	13,900
June 23, 2025	0.35	0.39	0.39	0.39	0.34	43,047
June 20, 2025	0.33	0.35	0.35	0.35	0.33	64,506
June 19, 2025	0.32	0.35	0.35	0.35	0.32	59,300
June 18, 2025	0.35	0.33	0.33	0.35	0.32	118,600
June 17, 2025	0.32	0.34	0.34	0.34	0.31	15,400
June 16, 2025	0.32	0.31	0.31	0.32	0.3	7,000
June 13, 2025	0.31	0.32	0.32	0.33	0.3	7,500
June 12, 2025	0.3	0.3	0.3	0.31	0.3	21,031
June 11, 2025	0.3	0.3	0.3	0.3	0.3	6,000