Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Rivers Inc (TSX: RIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 1.880 1.880 1.770 1.830 129,524 -0.02(-1.08%)
May 28, 2021 1.760 1.850 1.750 1.850 243,192 +0.05(+2.78%)
May 27, 2021 1.620 1.800 1.590 1.800 202,618 +0.18(+11.11%)
May 26, 2021 1.520 1.680 1.520 1.620 226,776 +0.06(+3.85%)
May 25, 2021 1.550 1.570 1.500 1.560 465,544 -0.02(-1.27%)
May 21, 2021 1.580 1.580 1.580 0 +0.01(+0.64%)
May 20, 2021 1.650 1.650 1.500 1.570 270,654 -0.05(-3.09%)
May 19, 2021 1.630 1.650 1.590 1.620 151,771 -0.06(-3.57%)
May 18, 2021 1.690 1.710 1.650 1.680 173,205 +0.03(+1.82%)
May 17, 2021 1.680 1.770 1.640 1.650 302,343 -0.11(-6.25%)
May 14, 2021 1.650 1.770 1.650 1.760 317,655 +0.12(+7.32%)
May 13, 2021 1.800 1.880 1.640 1.640 275,395 -0.14(-7.87%)
May 12, 2021 1.880 1.930 1.760 1.780 202,808 -0.12(-6.32%)
May 11, 2021 1.970 1.990 1.880 1.900 287,069 -0.11(-5.47%)
May 10, 2021 2.010 2.070 1.950 2.010 205,482 -0.02(-0.99%)
May 07, 2021 2.090 2.130 1.990 2.030 324,610 -0.02(-0.98%)
May 06, 2021 2.100 2.160 2.050 2.050 261,213 -0.14(-6.39%)
May 05, 2021 2.220 2.290 2.070 2.190 225,100 +0.01(+0.46%)
May 04, 2021 2.240 2.240 2.070 2.180 146,400 -0.02(-0.91%)
May 03, 2021 2.370 2.370 2.180 2.200 101,452 -0.09(-3.93%)
Apr 30, 2021 2.470 2.470 2.190 2.290 241,551 -0.19(-7.66%)
Apr 29, 2021 2.160 2.480 2.110 2.480 262,621 +0.31(+14.29%)
Apr 28, 2021 2.110 2.170 2.070 2.170 87,836 +0.02(+0.93%)
Apr 27, 2021 2.150 2.180 2.080 2.150 86,118 +0.06(+2.87%)
Apr 26, 2021 2.220 2.280 2.050 2.090 158,823 -0.17(-7.52%)
Apr 23, 2021 2.180 2.260 2.160 2.260 82,913 +0.11(+5.12%)
Apr 22, 2021 2.000 2.180 1.990 2.150 153,186 +0.11(+5.39%)
Apr 21, 2021 1.960 2.060 1.910 2.040 103,107 +0.11(+5.70%)
Apr 20, 2021 2.110 2.120 1.920 1.930 147,552 -0.15(-7.21%)
Apr 19, 2021 2.050 2.140 2.010 2.080 92,232 -0.02(-0.95%)
Apr 16, 2021 2.040 2.150 2.000 2.100 139,769 +0.05(+2.44%)
Apr 15, 2021 2.150 2.150 2.030 2.050 67,213 -0.05(-2.38%)
Apr 14, 2021 2.130 2.150 2.070 2.100 75,865 -0.07(-3.23%)
Apr 13, 2021 2.260 2.260 2.130 2.170 115,454 -0.09(-3.98%)
Apr 12, 2021 2.370 2.370 2.250 2.260 105,466 -0.16(-6.61%)
Apr 09, 2021 2.230 2.420 2.170 2.420 243,264 +0.15(+6.61%)
Apr 08, 2021 2.210 2.270 2.170 2.270 218,061 +0.06(+2.71%)
Apr 07, 2021 2.320 2.330 2.190 2.210 118,979 -0.17(-7.14%)
Apr 06, 2021 2.350 2.420 2.220 2.380 214,702 +0.01(+0.42%)
Apr 05, 2021 2.320 2.400 2.220 2.370 170,114 +0.06(+2.60%)
Apr 01, 2021 2.310 2.310 2.310 0 -0.02(-0.86%)
Mar 31, 2021 2.180 2.360 2.140 2.330 250,760 +0.22(+10.43%)
Mar 30, 2021 2.060 2.180 2.010 2.110 297,726 -0.07(-3.21%)
Mar 29, 2021 2.090 2.320 2.090 2.180 229,465 -0.07(-3.11%)
Mar 26, 2021 2.400 2.400 2.250 2.250 96,702 -0.10(-4.26%)
Mar 25, 2021 2.370 2.420 2.290 2.350 164,417 -0.03(-1.26%)
Mar 24, 2021 2.470 2.530 2.370 2.380 211,233 -0.07(-2.86%)
Mar 23, 2021 2.640 2.670 2.450 2.450 212,710 -0.19(-7.20%)
Mar 22, 2021 2.770 2.820 2.620 2.640 209,620 -0.21(-7.37%)
Mar 19, 2021 2.770 2.900 2.760 2.850 343,264 +0.02(+0.71%)
Mar 18, 2021 2.870 2.920 2.790 2.830 283,658 -0.09(-3.08%)
Mar 17, 2021 2.850 2.920 2.660 2.920 346,404 +0.07(+2.46%)
Mar 16, 2021 2.800 2.880 2.690 2.850 585,795 +0.06(+2.15%)
Mar 15, 2021 2.530 2.790 2.520 2.790 362,747 +0.20(+7.72%)
Mar 12, 2021 2.590 2.770 2.580 2.590 310,045 -0.23(-8.16%)
Mar 11, 2021 2.680 2.820 2.580 2.820 502,315 +0.16(+6.02%)
Mar 10, 2021 2.850 2.860 2.580 2.660 300,459 -0.19(-6.67%)
Mar 09, 2021 2.700 2.870 2.630 2.850 287,828 +0.26(+10.04%)
Mar 08, 2021 2.800 2.950 2.590 2.590 658,441 -0.25(-8.80%)
Mar 05, 2021 2.960 3.010 2.570 2.840 443,647 -0.21(-6.89%)
Mar 04, 2021 3.000 3.130 2.850 3.050 695,730 +0.01(+0.33%)
Mar 03, 2021 3.190 3.210 3.010 3.040 361,883 -0.16(-5.00%)
Mar 02, 2021 3.110 3.240 3.110 3.200 505,753 +0.01(+0.31%)
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.