11 fabulous farmhouses perfect for a living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Richelieu Hardware Ltd. (RCH.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

39.52

+0.38

(+0.97%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	39.99	39.99	38.88	39.52	39.52	53,400
01 May 2024	38.65	39.41	38.65	39.14	39.14	54,100
30 Apr 2024	39.18	39.71	38.51	38.85	38.85	72,900
29 Apr 2024	38.91	39.55	38.42	39.45	39.45	215,100
26 Apr 2024	38.75	38.95	38.58	38.90	38.90	247,000
25 Apr 2024	38.88	38.92	38.11	38.77	38.77	44,000
24 Apr 2024	39.33	39.66	39.00	39.02	39.02	30,600
24 Apr 2024	0.15 Dividend
23 Apr 2024	39.09	39.56	38.97	39.35	39.20	69,600
22 Apr 2024	39.31	39.59	38.78	39.18	39.03	35,400
19 Apr 2024	39.42	39.82	39.39	39.63	39.48	49,300
18 Apr 2024	39.38	40.64	39.29	39.78	39.63	52,000
17 Apr 2024	39.92	40.27	39.33	39.36	39.21	70,500
16 Apr 2024	39.81	40.30	39.76	40.19	40.04	59,600
15 Apr 2024	40.55	40.71	39.85	40.13	39.98	60,000
12 Apr 2024	40.34	40.81	39.90	40.37	40.22	72,400
11 Apr 2024	41.40	41.53	39.24	40.47	40.32	102,100
10 Apr 2024	41.58	41.87	41.21	41.25	41.09	18,400
09 Apr 2024	41.59	42.25	41.50	41.94	41.78	64,700
08 Apr 2024	41.12	41.63	41.12	41.50	41.34	45,900
05 Apr 2024	41.60	41.78	41.44	41.53	41.37	29,400
04 Apr 2024	42.01	42.05	41.16	41.26	41.10	26,600
03 Apr 2024	41.65	42.10	41.65	41.91	41.75	59,900
02 Apr 2024	42.20	42.21	41.48	41.90	41.74	32,400
01 Apr 2024	42.44	42.78	42.08	42.21	42.05	32,200
28 Mar 2024	43.17	43.17	42.53	42.60	42.44	57,700
27 Mar 2024	42.82	43.25	42.68	42.99	42.83	29,500
26 Mar 2024	43.00	43.21	42.48	42.48	42.32	48,100
25 Mar 2024	42.51	42.82	42.48	42.51	42.35	38,300
22 Mar 2024	42.98	43.19	42.81	42.94	42.78	31,200
21 Mar 2024	43.35	43.76	42.98	43.03	42.87	32,600
20 Mar 2024	42.51	43.32	42.51	43.22	43.06	31,700
19 Mar 2024	43.40	43.40	42.54	42.60	42.44	35,900
18 Mar 2024	42.60	43.26	41.87	43.22	43.06	54,500
15 Mar 2024	42.96	43.50	42.59	42.59	42.43	42,700
14 Mar 2024	43.35	43.77	43.07	43.33	43.16	42,500
13 Mar 2024	43.30	43.51	43.11	43.49	43.32	21,800
12 Mar 2024	42.77	43.36	42.76	43.29	43.12	17,100
11 Mar 2024	43.24	43.24	42.79	42.81	42.65	35,100
08 Mar 2024	43.70	43.70	42.75	43.27	43.11	43,100
07 Mar 2024	44.09	44.09	43.39	43.48	43.31	28,100
06 Mar 2024	43.98	44.10	43.41	43.41	43.24	23,800
05 Mar 2024	43.73	44.09	43.23	43.38	43.21	22,900
04 Mar 2024	44.01	44.25	43.65	43.66	43.49	24,700
01 Mar 2024	44.00	44.19	43.64	44.00	43.83	49,200
29 Feb 2024	43.91	44.50	43.49	43.64	43.47	314,500
28 Feb 2024	43.18	43.95	43.18	43.47	43.30	42,200
27 Feb 2024	43.48	44.02	43.48	43.83	43.66	40,700
26 Feb 2024	44.49	44.49	43.90	44.05	43.88	23,600
23 Feb 2024	43.06	44.38	43.06	44.31	44.14	41,600
22 Feb 2024	43.92	44.17	43.53	43.72	43.55	16,900
21 Feb 2024	43.27	43.99	43.27	43.91	43.74	33,700
20 Feb 2024	44.26	44.60	43.34	43.57	43.40	42,500
16 Feb 2024	44.03	44.79	43.95	44.70	44.53	40,200
15 Feb 2024	44.50	45.06	43.92	44.33	44.16	59,400
14 Feb 2024	43.41	44.95	43.41	44.88	44.71	40,100
13 Feb 2024	43.90	43.90	43.22	43.69	43.52	22,900
12 Feb 2024	44.00	44.25	43.82	44.09	43.92	33,800
09 Feb 2024	44.12	44.19	43.49	43.84	43.67	26,200
08 Feb 2024	44.13	44.35	43.66	43.93	43.76	34,800
07 Feb 2024	43.29	43.85	43.29	43.73	43.56	33,100
06 Feb 2024	43.65	44.04	43.44	43.89	43.72	28,800
05 Feb 2024	43.51	43.76	43.23	43.31	43.14	31,300
02 Feb 2024	43.74	44.40	43.74	43.97	43.80	40,000
01 Feb 2024	43.83	44.36	43.73	43.99	43.82	59,200
31 Jan 2024	43.38	43.81	43.11	43.42	43.25	64,000
31 Jan 2024	0.15 Dividend
30 Jan 2024	43.75	43.97	43.27	43.27	42.96	38,700
29 Jan 2024	43.28	44.21	42.91	43.59	43.27	36,600
26 Jan 2024	44.20	44.46	43.55	43.59	43.27	38,300
25 Jan 2024	43.86	44.29	43.41	43.96	43.64	55,400
24 Jan 2024	43.99	43.99	42.77	43.01	42.70	50,400
23 Jan 2024	43.28	43.66	42.62	43.58	43.26	88,400
22 Jan 2024	42.04	43.31	42.04	43.01	42.70	162,700
19 Jan 2024	43.11	43.19	41.60	42.72	42.41	155,700
18 Jan 2024	45.11	47.37	44.37	44.51	44.19	118,900
17 Jan 2024	47.45	47.55	46.79	47.33	46.99	57,500
16 Jan 2024	46.35	47.59	46.32	47.47	47.13	27,900
15 Jan 2024	47.41	47.77	46.97	47.37	47.03	28,000
12 Jan 2024	46.13	47.52	46.12	47.41	47.07	46,000
11 Jan 2024	46.20	46.25	44.99	45.59	45.26	61,900
10 Jan 2024	46.00	46.27	45.58	46.15	45.81	32,400
09 Jan 2024	45.79	46.06	45.59	45.72	45.39	28,100
08 Jan 2024	45.25	46.09	45.25	45.95	45.62	35,700
05 Jan 2024	45.82	46.08	45.28	45.42	45.09	19,400
04 Jan 2024	46.24	46.27	45.73	45.85	45.52	30,100
03 Jan 2024	47.11	47.11	46.04	46.15	45.81	39,900
02 Jan 2024	47.70	47.72	47.00	47.55	47.20	51,400
29 Dec 2023	47.97	48.24	47.91	47.98	47.63	23,100
28 Dec 2023	47.88	48.27	47.85	48.03	47.68	31,600
27 Dec 2023	47.51	48.14	47.44	47.91	47.56	67,400
22 Dec 2023	46.91	47.90	46.91	47.79	47.44	46,600
21 Dec 2023	46.28	47.10	46.28	46.95	46.61	41,700
20 Dec 2023	46.37	46.69	45.87	45.95	45.62	44,600
19 Dec 2023	44.80	46.44	44.80	46.28	45.94	56,500
18 Dec 2023	43.57	44.82	43.57	44.72	44.40	31,500
15 Dec 2023	43.56	44.50	43.37	44.35	44.03	65,200
14 Dec 2023	43.25	43.61	43.15	43.41	43.09	67,400
13 Dec 2023	42.71	42.99	42.47	42.89	42.58	34,400
12 Dec 2023	43.15	43.32	42.55	42.66	42.35	22,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,199.75+27.60(+0.34%)

FTSE 25020,070.18+17.85(+0.09%)

AIM769.77+1.66(+0.22%)

GBP/EUR1.1688+0.0005(+0.04%)

GBP/USD1.2557+0.0024(+0.19%)

Bitcoin GBP47,170.46+1,246.68(+2.71%)

11 fabulous farmhouses perfect for a living a rural lifestyle

Richelieu Hardware Ltd. (RCH.TO)

FTSE 100
8,199.75
+27.60(+0.34%)

FTSE 250
20,070.18
+17.85(+0.09%)

AIM
769.77
+1.66(+0.22%)

GBP/EUR
1.1688
+0.0005(+0.04%)

GBP/USD
1.2557
+0.0024(+0.19%)

Bitcoin GBP
47,170.46
+1,246.68(+2.71%)