Ravensource Fund (TSX:RAV.UN)
Canada
· Delayed Price · Currency is CAD 15.32
0.00 (0.00%)
Apr 16, 2025, 3:08 PM EDT
Ravensource Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Apr 16, 2025 | 16.50 | 16.50 | 15.32 | 15.32 | 15.32 | -7.15% | 755 |
| Apr 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,000 |
| Apr 3, 2025 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | -2.65% | 1,000 |
| Apr 1, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Mar 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Mar 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 500 |
| Mar 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.73% | 500 |
| Mar 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 63 |
| Feb 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 700 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.68% | 700 |
| Feb 26, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | - |
| Feb 21, 2025 | 16.31 | 17.13 | 16.30 | 17.13 | 17.13 | 4.96% | 3,100 |
| Feb 20, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.18% | 2,000 |
| Feb 19, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -6.97% | 195 |
| Feb 18, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -2.45% | 600 |
| Feb 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 121 |
| Feb 12, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 5.53% | 121 |
| Feb 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -6.54% | 300 |
| Feb 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | 100 |
| Feb 4, 2025 | 17.00 | 17.00 | 16.99 | 17.00 | 17.00 | - | 9,053 |
| Jan 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 234 |
| Jan 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| Jan 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| Jan 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.70% | 1,000 |
| Dec 24, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 16, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 13, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 12, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 11, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 10, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 9, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 6, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 5, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 4, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 3, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Dec 2, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Nov 29, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Nov 28, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Nov 27, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Nov 26, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.66% | 100 |
| Nov 25, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Nov 22, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Nov 21, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Nov 20, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Nov 19, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |