GRF.V - Green Rise Foods Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.52000.52000.52000.52000.5200-
May 25, 20230.52000.52000.52000.52000.5200-
May 24, 20230.52000.52000.52000.52000.5200-
May 23, 20230.52000.52000.52000.52000.5200-
May 19, 20230.52000.52000.52000.52000.5200-
May 18, 20230.52000.52000.52000.52000.5200-
May 17, 20230.52000.52000.52000.52000.5200-
May 16, 20230.52000.52000.52000.52000.5200-
May 15, 20230.52000.52000.52000.52000.5200-
May 12, 20230.52000.52000.52000.52000.52002,750
May 11, 20230.80000.80000.80000.80000.8000-
May 10, 20230.80000.80000.80000.80000.8000-
May 09, 20230.80000.80000.80000.80000.8000-
May 08, 20230.80000.80000.80000.80000.8000-
May 05, 20230.80000.80000.80000.80000.8000-
May 04, 20230.80000.80000.80000.80000.8000-
May 03, 20230.80000.80000.80000.80000.8000-
May 02, 20230.80000.80000.80000.80000.8000-
May 01, 20230.80000.80000.80000.80000.8000-
Apr 28, 20230.80000.80000.80000.80000.8000-
Apr 27, 20230.80000.80000.80000.80000.8000500
Apr 26, 20230.55000.55000.55000.55000.5500-
Apr 25, 20230.55000.55000.55000.55000.5500-
Apr 24, 20230.55000.55000.55000.55000.5500-
Apr 21, 20230.55000.55000.55000.55000.55001,394
Apr 20, 20230.65000.65000.65000.65000.6500-
Apr 19, 20230.65000.65000.65000.65000.6500-
Apr 18, 20230.65000.65000.65000.65000.6500-
Apr 17, 20230.65000.65000.65000.65000.6500-
Apr 14, 20230.65000.65000.65000.65000.6500-
Apr 13, 20230.65000.65000.65000.65000.6500-
Apr 12, 20230.65000.65000.65000.65000.6500-
Apr 11, 20230.65000.65000.65000.65000.6500-
Apr 10, 20230.65000.65000.65000.65000.6500-
Apr 06, 20230.65000.65000.65000.65000.6500-
Apr 05, 20230.65000.65000.65000.65000.6500-
Apr 04, 20230.65000.65000.65000.65000.6500-
Apr 03, 20230.65000.65000.65000.65000.6500-
Mar 31, 20230.65000.65000.65000.65000.6500-
Mar 30, 20230.65000.65000.65000.65000.6500-
Mar 29, 20230.65000.65000.65000.65000.6500-
Mar 28, 20230.65000.65000.65000.65000.6500-
Mar 27, 20230.65000.65000.65000.65000.6500-
Mar 24, 20230.65000.65000.65000.65000.6500-
Mar 23, 20230.65000.65000.65000.65000.6500-
Mar 22, 20230.65000.65000.65000.65000.6500-
Mar 21, 20230.65000.65000.65000.65000.6500-
Mar 20, 20230.65000.65000.65000.65000.6500-
Mar 17, 20230.65000.65000.65000.65000.6500-
Mar 16, 20230.65000.65000.65000.65000.6500-
Mar 15, 20230.65000.65000.65000.65000.6500-
Mar 14, 20230.65000.65000.65000.65000.6500-
Mar 13, 20230.65000.65000.65000.65000.6500500
Mar 10, 20230.71000.71000.71000.71000.71005,000
Mar 09, 20230.65000.65000.65000.65000.6500-
Mar 08, 20230.79000.79000.65000.65000.65003,500
Mar 07, 20230.76000.76000.76000.76000.7600-
Mar 06, 20230.76000.76000.76000.76000.7600-
Mar 03, 20230.76000.76000.76000.76000.76004,500
Mar 02, 20230.74000.74000.74000.74000.74001,500
Mar 01, 20230.65000.65000.65000.65000.6500-
Feb 28, 20230.65000.65000.65000.65000.6500-
Feb 27, 20230.65000.65000.65000.65000.6500-
Feb 24, 20230.65000.65000.65000.65000.6500-
Feb 23, 20230.65000.65000.65000.65000.65002,000
Feb 22, 20230.60000.60000.60000.60000.60002,000
Feb 21, 20230.66000.66000.66000.66000.6600-
Feb 17, 20230.66000.66000.66000.66000.6600-
Feb 16, 20230.56000.66000.56000.66000.66006,000
Feb 15, 20230.85000.85000.85000.85000.8500-
Feb 14, 20230.85000.85000.85000.85000.8500-
Feb 13, 20230.85000.85000.85000.85000.8500-
Feb 10, 20230.85000.85000.85000.85000.8500-
Feb 09, 20230.85000.85000.85000.85000.8500-
Feb 08, 20230.85000.85000.85000.85000.8500-
Feb 07, 20230.75000.85000.75000.85000.85001,500
Feb 06, 20230.72000.72000.71000.72000.72002,500
Feb 03, 20230.71000.71000.71000.71000.7100-
Feb 02, 20230.71000.71000.71000.71000.71001,000
Feb 01, 20230.65000.72000.65000.72000.72002,000
Jan 31, 20230.60000.60000.60000.60000.6000-
Jan 30, 20230.60000.60000.60000.60000.6000-
Jan 27, 20230.60000.60000.60000.60000.6000-
Jan 26, 20230.60000.60000.60000.60000.6000-
Jan 25, 20230.60000.60000.60000.60000.6000-
Jan 24, 20230.65000.65000.60000.60000.60001,500
Jan 23, 20230.55000.55000.55000.55000.5500-
Jan 20, 20230.55000.55000.55000.55000.5500-
Jan 19, 20230.55000.55000.55000.55000.5500-
Jan 18, 20230.55000.55000.55000.55000.5500-
Jan 17, 20230.55000.55000.55000.55000.5500-
Jan 16, 20230.55000.55000.55000.55000.55002,000
Jan 13, 20230.55000.55000.50000.50000.50002,500
Jan 12, 20230.55000.55000.55000.55000.55001,400
Jan 11, 20230.55000.55000.55000.55000.5500-
Jan 10, 20230.55000.55000.55000.55000.5500-
Jan 09, 20230.47000.55000.45000.55000.5500172,000
Jan 06, 20230.55000.55000.55000.55000.5500-
Jan 05, 20230.55000.55000.55000.55000.5500-
Jan 04, 20230.55000.55000.55000.55000.5500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...