Green Rise Foods Inc. (GRF.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:33AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 500 |
| Jun 29, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 100 |
| Jun 28, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 27, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 24, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 23, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 22, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 21, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 20, 2022 | 1.6700 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 1,100 |
| Jun 17, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 16, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 15, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 14, 2022 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,100 |
| Jun 13, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 10, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 09, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 08, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 925 |
| Jun 07, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 06, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,400 |
| Jun 03, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jun 02, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jun 01, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 31, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 30, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 27, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 26, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 25, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 24, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 15,003 |
| May 20, 2022 | 1.5800 | 1.7300 | 1.5800 | 1.7300 | 1.7300 | 1,871 |
| May 19, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| May 18, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,000 |
| May 17, 2022 | 1.8500 | 1.8500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| May 16, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| May 13, 2022 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 900 |
| May 12, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 11, 2022 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 1,031 |
| May 10, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 09, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 06, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 05, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 04, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 03, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 500 |
| May 02, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 29, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 28, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 27, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 26, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 400 |
| Apr 25, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 22, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 21, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 20, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 19, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,859 |
| Apr 18, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Apr 14, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 4,210 |
| Apr 13, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 12, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,200 |
| Apr 11, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 300 |
| Apr 08, 2022 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 4,300 |
| Apr 07, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 2,250 |
| Apr 06, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 05, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 04, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 01, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 31, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
| Mar 30, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 29, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 28, 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
| Mar 25, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 24, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 23, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 22, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 21, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,550 |
| Mar 18, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 17, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| Mar 16, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 2,600 |
| Mar 15, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| Mar 14, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 11, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 10, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 09, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 08, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 07, 2022 | 1.2000 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 700 |
| Mar 04, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 03, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 02, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 01, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 28, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 25, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 24, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 23, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 100 |
| Feb 22, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 220 |
| Feb 18, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 17, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 16, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 15, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 14, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 11, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 10, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| Feb 09, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
| Feb 08, 2022 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 1,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
