Green Rise Foods Inc. (GRF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5200

+0.0200

(+4.00%)

At close: 09:30AM EDT

Time Period:

Sept 07, 2023 - Sept 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,765
Sept 05, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	6,440
Sept 04, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,850
Sept 03, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	3,000
Aug 30, 2024	0.5300	0.5300	0.4100	0.5000	0.5000	10,500
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	11,000
Aug 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 16, 2024	0.5100	0.5300	0.4800	0.5300	0.5300	13,000
Aug 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Aug 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 09, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 06, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	3,000
Aug 02, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Jul 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jul 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,016
Jul 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Jul 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Jul 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,200
Jul 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 17, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	2,500
Jul 16, 2024	0.5100	0.5800	0.5000	0.5800	0.5800	2,600
Jul 15, 2024	0.4850	0.6000	0.4850	0.5500	0.5500	2,500
Jul 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jul 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jul 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jul 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 05, 2024	0.4850	0.6000	0.4850	0.6000	0.6000	1,500
Jul 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jul 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jun 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 21, 2024	0.6000	0.6000	0.4850	0.6000	0.6000	4,300
Jun 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,490
Jun 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jun 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,500
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
May 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
May 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
May 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 08, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	1,860
May 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
May 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Apr 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,836.87+1,041.73(+1.43%)

Green Rise Foods Inc. (GRF.V)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,836.87
+1,041.73(+1.43%)