Canada markets closed

Green Rise Foods Inc. (GRF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.62000.0000 (0.00%)
At close: 01:54PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.62000.62000.62000.62000.6200-
Apr 18, 20240.62000.62000.62000.62000.6200-
Apr 17, 20240.62000.62000.62000.62000.6200-
Apr 16, 20240.62000.62000.62000.62000.6200-
Apr 15, 20240.62000.62000.62000.62000.620010,000
Apr 12, 20240.62000.62000.62000.62000.6200-
Apr 11, 20240.62000.62000.62000.62000.6200-
Apr 10, 20240.62000.62000.62000.62000.6200-
Apr 09, 20240.62000.62000.62000.62000.6200-
Apr 08, 20240.62000.62000.62000.62000.6200-
Apr 05, 20240.62000.62000.62000.62000.6200-
Apr 04, 20240.62000.62000.62000.62000.6200-
Apr 03, 20240.62000.62000.62000.62000.6200-
Apr 02, 20240.62000.62000.62000.62000.6200-
Apr 01, 20240.62000.62000.62000.62000.6200-
Mar 28, 20240.62000.62000.62000.62000.6200-
Mar 27, 20240.62000.62000.62000.62000.62001,000
Mar 26, 20240.62000.62000.62000.62000.62005,000
Mar 25, 20240.62000.62000.62000.62000.62005,000
Mar 22, 20240.67000.67000.67000.67000.6700-
Mar 21, 20240.67000.67000.67000.67000.6700-
Mar 20, 20240.67000.67000.67000.67000.6700-
Mar 19, 20240.67000.67000.67000.67000.6700-
Mar 18, 20240.67000.67000.67000.67000.67001,000
Mar 15, 20240.65000.65000.65000.65000.6500-
Mar 14, 20240.67000.67000.65000.65000.65009,286
Mar 13, 20240.62000.62000.62000.62000.6200-
Mar 12, 20240.62000.62000.62000.62000.6200-
Mar 11, 20240.62000.62000.62000.62000.6200-
Mar 08, 20240.62000.62000.62000.62000.6200-
Mar 07, 20240.62000.62000.62000.62000.6200-
Mar 06, 20240.62000.62000.62000.62000.6200-
Mar 05, 20240.58000.62000.57000.62000.62002,500
Mar 04, 20240.62000.62000.62000.62000.6200-
Mar 01, 20240.62000.62000.62000.62000.6200-
Feb 29, 20240.62000.62000.62000.62000.6200500
Feb 28, 20240.60000.60000.60000.60000.6000-
Feb 27, 20240.60000.60000.60000.60000.6000-
Feb 26, 20240.60000.60000.60000.60000.6000-
Feb 23, 20240.60000.60000.60000.60000.60001,500
Feb 22, 20240.52000.55000.52000.55000.55003,550
Feb 21, 20240.52000.52000.52000.52000.52003,500
Feb 20, 20240.52000.52000.52000.52000.52002,500
Feb 16, 20240.52000.52000.52000.52000.52003,500
Feb 15, 20240.55000.55000.55000.55000.5500-
Feb 14, 20240.55000.55000.55000.55000.5500-
Feb 13, 20240.55000.55000.55000.55000.5500-
Feb 12, 20240.55000.55000.55000.55000.55003,786
Feb 09, 20240.55000.55000.55000.55000.5500-
Feb 08, 20240.55000.55000.55000.55000.5500-
Feb 07, 20240.55000.55000.55000.55000.5500-
Feb 06, 20240.55000.55000.55000.55000.55005,000
Feb 05, 20240.55000.55000.55000.55000.5500-
Feb 02, 20240.55000.55000.55000.55000.5500-
Feb 01, 20240.55000.55000.55000.55000.5500-
Jan 31, 20240.55000.55000.55000.55000.5500-
Jan 30, 20240.55000.55000.50000.55000.550024,500
Jan 29, 20240.52000.52000.52000.52000.5200-
Jan 26, 20240.52000.52000.52000.52000.5200-
Jan 25, 20240.52000.52000.52000.52000.5200-
Jan 24, 20240.52000.52000.52000.52000.52002,000
Jan 23, 20240.51000.51000.51000.51000.51003,400
Jan 22, 20240.50000.50000.50000.50000.5000-
Jan 19, 20240.50000.50000.50000.50000.5000500
Jan 18, 20240.50000.50000.50000.50000.50001,400
Jan 17, 20240.59000.59000.55000.55000.550042,500
Jan 16, 20240.55000.59000.55000.59000.59006,000
Jan 15, 20240.54000.54000.54000.54000.5400500
Jan 12, 20240.52000.52000.52000.52000.5200-
Jan 11, 20240.52000.52000.52000.52000.5200-
Jan 10, 20240.52000.52000.52000.52000.5200-
Jan 09, 20240.52000.52000.52000.52000.5200-
Jan 08, 20240.52000.52000.52000.52000.5200-
Jan 05, 20240.52000.52000.52000.52000.5200-
Jan 04, 20240.52000.52000.52000.52000.5200-
Jan 03, 20240.52000.52000.52000.52000.52001,025
Jan 02, 20240.52000.52000.52000.52000.5200-
Dec 29, 20230.52000.52000.52000.52000.5200500
Dec 28, 20230.45000.45000.45000.45000.4500-
Dec 27, 20230.45000.45000.45000.45000.45001,500
Dec 22, 20230.48500.48500.46000.46000.46004,000
Dec 21, 20230.60000.60000.60000.60000.6000500
Dec 20, 20230.47000.47000.47000.47000.4700-
Dec 19, 20230.47000.47000.47000.47000.4700-
Dec 18, 20230.47000.47000.47000.47000.4700-
Dec 15, 20230.47000.47000.47000.47000.4700500
Dec 14, 20230.50000.50000.50000.50000.5000500
Dec 13, 20230.47000.47000.47000.47000.4700-
Dec 12, 20230.47000.47000.47000.47000.4700-
Dec 11, 20230.47000.47000.47000.47000.4700-
Dec 08, 20230.47000.47000.47000.47000.4700-
Dec 07, 20230.47000.47000.47000.47000.4700-
Dec 06, 20230.47000.47000.47000.47000.4700-
Dec 05, 20230.47000.47000.47000.47000.4700-
Dec 04, 20230.47000.47000.47000.47000.4700-
Dec 01, 20230.47000.47000.47000.47000.4700-
Nov 30, 20230.55000.55000.47000.47000.47007,900
Nov 29, 20230.52000.52000.52000.52000.5200-
Nov 28, 20230.52000.52000.52000.52000.5200-
Nov 27, 20230.55000.55000.52000.52000.52003,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...