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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 20, 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,900 |
| Oct. 19, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 18, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 15, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 14, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 13, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 12, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 08, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 07, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 06, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 05, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 04, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct. 01, 2021 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 20,950 |
| Sep. 30, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep. 29, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep. 28, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 750 |
| Sep. 27, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 5,700 |
| Sep. 24, 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Sep. 23, 2021 | 1.4000 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 1,600 |
| Sep. 22, 2021 | 1.5400 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 1,950 |
| Sep. 21, 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Sep. 20, 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Sep. 17, 2021 | 1.5000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 4,100 |
| Sep. 16, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep. 15, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep. 14, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 20,000 |
| Sep. 13, 2021 | 1.5300 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 3,200 |
| Sep. 10, 2021 | 1.6000 | 1.6900 | 1.5000 | 1.6900 | 1.6900 | 15,250 |
| Sep. 09, 2021 | 1.6100 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
| Sep. 08, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 07, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 03, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 02, 2021 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 13,000 |
| Sep. 01, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Aug. 31, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Aug. 30, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Aug. 27, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,200 |
| Aug. 26, 2021 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Aug. 25, 2021 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Aug. 24, 2021 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 1,000 |
| Aug. 23, 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 7,000 |
| Aug. 20, 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
| Aug. 19, 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug. 18, 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,036 |
| Aug. 17, 2021 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,500 |
| Aug. 16, 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Aug. 13, 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,950 |
| Aug. 12, 2021 | 1.8000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 5,775 |
| Aug. 11, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,600 |
| Aug. 10, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug. 09, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug. 06, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug. 05, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug. 04, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug. 03, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jul. 30, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jul. 29, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,400 |
| Jul. 28, 2021 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 995 |
| Jul. 27, 2021 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 200 |
| Jul. 26, 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jul. 23, 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jul. 22, 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 400 |
| Jul. 21, 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| Jul. 20, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jul. 19, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,800 |
| Jul. 16, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul. 15, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 300 |
| Jul. 14, 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,662 |
| Jul. 13, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul. 12, 2021 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 2,650 |
| Jul. 09, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| Jul. 08, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jul. 07, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jul. 06, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 4,000 |
| Jul. 05, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| Jul. 02, 2021 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Jun. 30, 2021 | 1.9000 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 10,310 |
| Jun. 29, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 640 |
| Jun. 28, 2021 | 1.9200 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 15,698 |
| Jun. 25, 2021 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 500 |
| Jun. 24, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 175 |
| Jun. 23, 2021 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,000 |
| Jun. 22, 2021 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Jun. 21, 2021 | 2.0900 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 5,700 |
| Jun. 18, 2021 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 2,600 |
| Jun. 17, 2021 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 4,345 |
| Jun. 16, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jun. 15, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 3,000 |
| Jun. 14, 2021 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 6,100 |
| Jun. 11, 2021 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 6,300 |
| Jun. 10, 2021 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
| Jun. 09, 2021 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 4,464 |
| Jun. 08, 2021 | 2.0000 | 2.1900 | 2.0000 | 2.1900 | 2.1900 | 12,500 |
| Jun. 07, 2021 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 600 |
| Jun. 04, 2021 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 8,950 |
| Jun. 03, 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun. 02, 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 400 |
| Jun. 01, 2021 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| May 31, 2021 | 1.8900 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 29,380 |
| May 28, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
