Canada Markets closed

Green Rise Foods Inc. (GRF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.5000+0.1000 (+7.14%)
At close: 11:10AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20211.50001.50001.50001.50001.50003,900
Oct. 19, 20211.40001.40001.40001.40001.4000-
Oct. 18, 20211.40001.40001.40001.40001.4000-
Oct. 15, 20211.40001.40001.40001.40001.4000-
Oct. 14, 20211.40001.40001.40001.40001.4000-
Oct. 13, 20211.40001.40001.40001.40001.4000-
Oct. 12, 20211.40001.40001.40001.40001.4000-
Oct. 08, 20211.40001.40001.40001.40001.4000-
Oct. 07, 20211.40001.40001.40001.40001.4000-
Oct. 06, 20211.40001.40001.40001.40001.4000-
Oct. 05, 20211.40001.40001.40001.40001.4000-
Oct. 04, 20211.40001.40001.40001.40001.4000-
Oct. 01, 20211.40001.40001.30001.40001.400020,950
Sep. 30, 20211.55001.55001.55001.55001.5500-
Sep. 29, 20211.55001.55001.55001.55001.5500-
Sep. 28, 20211.55001.55001.55001.55001.5500750
Sep. 27, 20211.55001.55001.55001.55001.55005,700
Sep. 24, 20211.52001.52001.52001.52001.5200-
Sep. 23, 20211.40001.52001.40001.52001.52001,600
Sep. 22, 20211.54001.54001.45001.54001.54001,950
Sep. 21, 20211.44001.44001.44001.44001.4400-
Sep. 20, 20211.44001.44001.44001.44001.4400-
Sep. 17, 20211.50001.50001.40001.44001.44004,100
Sep. 16, 20211.55001.55001.55001.55001.5500-
Sep. 15, 20211.55001.55001.55001.55001.5500-
Sep. 14, 20211.55001.55001.55001.55001.550020,000
Sep. 13, 20211.53001.62001.53001.55001.55003,200
Sep. 10, 20211.60001.69001.50001.69001.690015,250
Sep. 09, 20211.61001.65001.60001.60001.60003,600
Sep. 08, 20211.70001.70001.70001.70001.7000-
Sep. 07, 20211.70001.70001.70001.70001.7000-
Sep. 03, 20211.70001.70001.70001.70001.7000-
Sep. 02, 20211.71001.71001.70001.70001.700013,000
Sep. 01, 20211.70001.70001.70001.70001.7000-
Aug. 31, 20211.70001.70001.70001.70001.7000-
Aug. 30, 20211.70001.70001.70001.70001.7000-
Aug. 27, 20211.70001.70001.70001.70001.70002,200
Aug. 26, 20211.73001.73001.73001.73001.7300-
Aug. 25, 20211.73001.73001.73001.73001.7300-
Aug. 24, 20211.75001.75001.73001.73001.73001,000
Aug. 23, 20211.85001.85001.85001.85001.85007,000
Aug. 20, 20211.85001.85001.85001.85001.85002,000
Aug. 19, 20211.85001.85001.85001.85001.8500-
Aug. 18, 20211.85001.85001.85001.85001.85001,036
Aug. 17, 20211.86001.91001.86001.91001.91001,500
Aug. 16, 20211.81001.81001.81001.81001.8100-
Aug. 13, 20211.81001.81001.81001.81001.81001,950
Aug. 12, 20211.80001.80001.70001.80001.80005,775
Aug. 11, 20211.90001.90001.90001.90001.90001,600
Aug. 10, 20211.90001.90001.90001.90001.9000-
Aug. 09, 20211.90001.90001.90001.90001.9000-
Aug. 06, 20211.90001.90001.90001.90001.9000-
Aug. 05, 20211.90001.90001.90001.90001.9000-
Aug. 04, 20211.90001.90001.90001.90001.9000-
Aug. 03, 20211.90001.90001.90001.90001.9000-
Jul. 30, 20211.90001.90001.90001.90001.9000-
Jul. 29, 20211.90001.90001.90001.90001.90002,400
Jul. 28, 20212.00002.02002.00002.02002.0200995
Jul. 27, 20211.99002.00001.99002.00002.0000200
Jul. 26, 20211.81001.81001.81001.81001.8100-
Jul. 23, 20211.81001.81001.81001.81001.8100-
Jul. 22, 20211.81001.81001.81001.81001.8100400
Jul. 21, 20211.80001.80001.80001.80001.80001,000
Jul. 20, 20211.90001.90001.90001.90001.9000-
Jul. 19, 20211.90001.90001.90001.90001.90001,800
Jul. 16, 20212.00002.00002.00002.00002.0000-
Jul. 15, 20212.00002.00002.00002.00002.0000300
Jul. 14, 20211.95001.95001.95001.95001.95001,662
Jul. 13, 20212.00002.00002.00002.00002.0000-
Jul. 12, 20211.90002.00001.90002.00002.00002,650
Jul. 09, 20212.00002.00002.00002.00002.0000200
Jul. 08, 20211.91001.91001.91001.91001.9100-
Jul. 07, 20211.91001.91001.91001.91001.9100-
Jul. 06, 20211.91001.91001.91001.91001.91004,000
Jul. 05, 20211.90001.90001.90001.90001.90001,400
Jul. 02, 20212.01002.01002.01002.01002.0100-
Jun. 30, 20211.90002.01001.90002.01002.010010,310
Jun. 29, 20211.91001.91001.91001.91001.9100640
Jun. 28, 20211.92002.00001.90002.00002.000015,698
Jun. 25, 20211.97002.00001.97002.00002.0000500
Jun. 24, 20212.00002.00002.00002.00002.0000175
Jun. 23, 20212.08002.08002.08002.08002.08001,000
Jun. 22, 20211.98001.98001.98001.98001.9800-
Jun. 21, 20212.09002.09001.98001.98001.98005,700
Jun. 18, 20212.05002.09002.05002.09002.09002,600
Jun. 17, 20212.05002.05002.01002.01002.01004,345
Jun. 16, 20212.10002.10002.10002.10002.1000-
Jun. 15, 20212.10002.10002.10002.10002.10003,000
Jun. 14, 20212.07002.07002.04002.05002.05006,100
Jun. 11, 20212.03002.03002.01002.01002.01006,300
Jun. 10, 20212.17002.17002.17002.17002.1700100
Jun. 09, 20212.00002.20002.00002.20002.20004,464
Jun. 08, 20212.00002.19002.00002.19002.190012,500
Jun. 07, 20212.00002.00001.91001.91001.9100600
Jun. 04, 20211.94001.95001.94001.95001.95008,950
Jun. 03, 20211.80001.80001.80001.80001.8000-
Jun. 02, 20211.80001.80001.80001.80001.8000400
Jun. 01, 20211.89001.89001.89001.89001.8900-
May 31, 20211.89001.89001.81001.89001.890029,380
May 28, 20211.90001.90001.90001.90001.9000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...