Green Rise Foods Inc. (GRF.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 20,600 |
| Jan. 20, 2022 | 1.4300 | 1.4300 | 1.1200 | 1.2000 | 1.2000 | 21,485 |
| Jan. 19, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan. 18, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| Jan. 17, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan. 14, 2022 | 1.2000 | 1.5900 | 0.9100 | 1.4000 | 1.4000 | 44,600 |
| Jan. 13, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan. 12, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| Jan. 11, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan. 10, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| Jan. 07, 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 3,600 |
| Jan. 06, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan. 05, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
| Jan. 04, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec. 31, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec. 30, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| Dec. 29, 2021 | 1.4100 | 1.4100 | 1.2000 | 1.2000 | 1.2000 | 4,500 |
| Dec. 24, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 23, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 22, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 21, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 20, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 17, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 16, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 15, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 14, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 13, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 10, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 09, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 08, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec. 07, 2021 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,600 |
| Dec. 06, 2021 | 1.1000 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 1,100 |
| Dec. 03, 2021 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 5,900 |
| Dec. 02, 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 800 |
| Dec. 01, 2021 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 8,400 |
| Nov. 30, 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov. 29, 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| Nov. 26, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov. 25, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov. 24, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 500 |
| Nov. 23, 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov. 22, 2021 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 200 |
| Nov. 19, 2021 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| Nov. 18, 2021 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 21,300 |
| Nov. 17, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov. 16, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov. 15, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov. 12, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov. 11, 2021 | 1.5600 | 1.5600 | 1.4000 | 1.4000 | 1.4000 | 4,900 |
| Nov. 10, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov. 09, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov. 08, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov. 05, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov. 04, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov. 03, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov. 02, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov. 01, 2021 | 1.8000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 3,051 |
| Oct. 29, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Oct. 28, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Oct. 27, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Oct. 26, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| Oct. 25, 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 5,000 |
| Oct. 22, 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct. 21, 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
