RIV.V - Canopy Rivers Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 11, 20192.56002.57502.43002.43002.4300272,870
Sep 10, 20192.50002.54002.35002.54002.5400264,136
Sep 09, 2019------
Sep 06, 20192.40002.61002.37002.53002.5300984,000
Sep 05, 20192.33002.38002.28002.34002.3400227,900
Sep 04, 20192.41002.41002.23002.28002.2800346,800
Sep 03, 20192.35002.40002.21002.35002.3500317,300
Aug 30, 20192.26002.31002.19002.29002.2900309,700
Aug 29, 20192.26002.32002.15002.15002.1500283,300
Aug 28, 20192.22002.29002.12002.23002.2300297,000
Aug 27, 20192.34002.36002.14002.21002.2100409,200
Aug 26, 20192.44002.45002.34002.39002.3900185,200
Aug 23, 20192.46002.46002.37002.39002.3900196,400
Aug 22, 20192.51002.60002.47002.50002.5000181,400
Aug 21, 20192.57002.64002.44002.50002.5000126,700
Aug 20, 20192.45002.62002.41002.56002.5600173,700
Aug 19, 20192.48002.49002.34002.43002.4300165,900
Aug 16, 20192.40002.50002.34002.38002.3800363,500
Aug 15, 20192.45002.49002.30002.32002.3200494,500
Aug 14, 20192.69002.70002.51002.56002.5600261,200
Aug 13, 20192.52002.76002.47002.73002.7300403,800
Aug 12, 20192.50002.57002.40002.47002.4700532,000
Aug 09, 20192.66002.66002.28002.30002.30001,413,500
Aug 08, 20192.74002.84002.63002.67002.6700129,000
Aug 07, 20192.69002.73002.54002.72002.7200751,200
Aug 06, 20192.76002.88002.70002.70002.7000293,200
Aug 02, 20192.70002.89002.69002.77002.7700344,900
Aug 01, 20192.74002.85002.67002.67002.6700223,400
Jul 31, 20192.80002.82002.71002.75002.7500286,400
Jul 30, 20192.94002.94002.77002.79002.7900195,900
Jul 29, 20192.96002.99002.83002.87002.8700147,900
Jul 26, 20192.96003.02002.93002.97002.9700332,800
Jul 25, 20192.95003.03002.91002.98002.9800273,100
Jul 24, 20192.98002.98002.86002.90002.9000232,800
Jul 23, 20192.99003.00002.91002.98002.9800193,700
Jul 22, 20193.20003.20002.95002.98002.9800424,200
Jul 19, 20193.02003.06002.93003.00003.0000262,100
Jul 18, 20193.10003.10002.99003.05003.0500251,400
Jul 17, 20193.04003.25002.93003.00003.0000397,400
Jul 16, 20193.05003.08002.88002.99002.9900260,800
Jul 15, 20192.92003.17002.85003.10003.1000365,600
Jul 12, 20193.21003.21002.85003.01003.0100697,800
Jul 11, 20193.35003.37003.12003.17003.1700270,600
Jul 10, 20193.51003.52003.22003.34003.3400694,500
Jul 09, 20193.54003.56003.37003.47003.4700725,300
Jul 08, 20193.14003.45003.03003.45003.4500792,300
Jul 05, 20193.09003.20003.05003.10003.1000471,000
Jul 04, 20193.04003.10002.95003.09003.0900185,700
Jul 03, 20192.95003.05002.93003.00003.0000787,500
Jul 02, 20193.25003.25003.05003.10003.1000202,900
Jun 28, 20193.15003.23003.10003.19003.1900236,600
Jun 27, 20193.22003.23003.11003.13003.1300308,600
Jun 26, 20193.08003.21003.08003.21003.2100765,900
Jun 25, 20193.31003.31003.07003.10003.1000489,800
Jun 24, 20193.42003.46003.26003.31003.3100354,800
Jun 21, 20193.51003.64003.35003.38003.3800835,500
Jun 20, 20193.68003.70003.56003.61003.6100240,700
Jun 19, 20193.64003.78003.60003.69003.6900319,400
Jun 18, 20193.78003.81003.51003.61003.6100360,200
Jun 17, 20193.85003.85003.70003.84003.8400101,400
Jun 14, 20193.78003.90003.77003.85003.8500297,500
Jun 13, 20193.91003.91003.74003.75003.7500131,200
Jun 12, 20193.72003.93003.65003.87003.8700288,100
Jun 11, 20193.84003.84003.70003.70003.7000105,100
Jun 10, 20193.84003.91003.75003.80003.8000151,800
Jun 07, 20193.80003.87003.75003.83003.8300124,300
Jun 06, 20193.84003.84003.72003.79003.790096,600
Jun 05, 20194.00004.00003.68003.86003.8600286,000
Jun 04, 20193.88003.98003.81003.88003.8800175,700
Jun 03, 20194.13004.13003.80003.87003.8700425,700
May 31, 20194.16004.16003.91004.07004.0700501,400
May 30, 20194.43004.43004.13004.17004.1700302,500
May 29, 20194.46004.46004.23004.31004.3100503,400
May 28, 20194.60004.67004.51004.53004.5300462,200
May 27, 20194.45004.55004.40004.55004.550086,700
May 24, 20194.45004.56004.37004.47004.4700197,400
May 23, 20194.58004.58004.26004.41004.4100576,300
May 22, 20194.51004.67004.41004.67004.6700563,200
May 21, 20194.38004.55004.31004.54004.5400463,500
May 17, 20194.33004.40004.24004.34004.3400488,900
May 16, 20194.41004.49004.29004.31004.3100411,200
May 15, 20194.34004.40004.28004.40004.4000370,200
May 14, 20194.14004.41004.14004.40004.4000554,000
May 13, 20194.15004.27004.03004.19004.1900515,600
May 10, 20193.96004.34003.91004.34004.34001,274,800
May 09, 20193.80003.95003.70003.95003.9500401,800
May 08, 20193.75003.79003.70003.75003.750082,100
May 07, 20193.80003.86003.70003.74003.7400226,500
May 06, 20193.75003.86003.60003.80003.8000221,300
May 03, 20193.91003.91003.80003.89003.8900139,900
May 02, 20193.96003.98003.78003.80003.8000410,900
May 01, 20194.09004.09003.97003.98003.9800414,100
Apr 30, 20194.13004.19004.04004.08004.0800422,400
Apr 29, 20193.96004.15003.90004.15004.1500417,000
Apr 26, 20194.00004.02003.88003.93003.9300450,700
Apr 25, 20193.96003.99003.92003.94003.9400288,700
Apr 24, 20194.02004.05003.94003.96003.9600353,100
Apr 23, 20194.10004.11003.96004.03004.0300416,300
Apr 22, 20194.01004.15004.01004.10004.1000327,500
Apr 18, 20194.29004.36003.95004.01004.0100902,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...