RIV.V - Canopy Rivers Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.02003.06002.96503.00003.0000147,702
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
Apr 17, 20193.82004.20003.80004.05004.05001,318,400
Apr 16, 20193.52003.69003.52003.68003.6800826,700
Apr 15, 20193.66003.67003.50003.51003.5100486,100
Apr 12, 20193.53003.69003.53003.69003.6900290,400
Apr 11, 20193.65003.65003.51003.54003.5400427,100
Apr 10, 20193.50003.70003.48003.63003.6300369,500
Apr 09, 20193.71003.75003.48003.49003.4900554,300
Apr 08, 20193.85003.92003.72003.72003.7200369,300
Apr 05, 20193.92003.94003.79003.84003.8400359,400
Apr 04, 20193.89003.95003.86003.90003.9000463,400
Apr 03, 20193.96004.04003.87003.88003.8800311,500
Apr 02, 20193.99004.00003.88003.96003.9600230,800
Apr 01, 20193.93003.94003.72003.92003.9200601,800
Mar 29, 20193.95004.05003.75003.76003.7600552,300
Mar 28, 20194.03004.06003.83003.94003.9400382,100
Mar 27, 20194.22004.26003.90003.99003.9900610,300
Mar 26, 20194.32004.44004.13004.24004.2400418,900
Mar 25, 20194.40004.43004.30004.33004.3300307,600
Mar 22, 20194.50004.50004.25004.39004.39001,295,100
Mar 21, 20194.57004.60004.43004.50004.5000774,000
Mar 20, 20194.42004.64004.38004.53004.5300572,800
Mar 19, 20194.50004.50004.38004.42004.4200409,100
Mar 18, 20194.42004.54004.41004.46004.4600561,200
Mar 15, 20194.49004.53004.42004.49004.4900251,300
Mar 14, 20194.39004.52004.32004.52004.5200523,900
Mar 13, 20194.54004.57004.40004.44004.4400602,700
Mar 12, 20194.50004.55004.42004.49004.4900379,600
Mar 11, 20194.49004.70004.47004.52004.5200527,800
Mar 08, 20194.37004.59004.37004.48004.4800464,900
Mar 07, 20194.60004.64004.35004.38004.3800616,500
Mar 06, 20194.66004.72004.49004.57004.5700932,100
Mar 05, 20194.50004.78004.48004.75004.7500711,900
Mar 04, 20194.57004.58004.32004.48004.4800503,200
Mar 01, 20194.67004.68004.37004.48004.4800801,200
Feb 28, 20194.72004.75004.61004.63004.6300850,700
Feb 27, 20194.70004.77004.56004.77004.7700644,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...