Rritual Superfoods Inc. (RSF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0025

(-14.29%)

At close: 03:59PM EDT

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	9,060
Aug 11, 2022	0.0200	0.0200	0.0175	0.0175	0.0175	63,050
Aug 10, 2022	0.0175	0.0175	0.0150	0.0150	0.0150	90,375
Aug 09, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	26,127
Aug 08, 2022	0.0200	0.0200	0.0100	0.0200	0.0200	432,819
Aug 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	7,863
Aug 04, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	92,015
Aug 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	67,500
Aug 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	44,283
Jul 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	150,020
Jul 28, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	112,000
Jul 27, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	103,000
Jul 26, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	254,300
Jul 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	72,500
Jul 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	159,800
Jul 20, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	252,249
Jul 19, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	204,500
Jul 18, 2022	0.0100	0.0200	0.0100	0.0150	0.0150	283,402
Jul 15, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	887,424
Jul 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	79,021
Jul 13, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	24,500
Jul 12, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	206,540
Jul 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	524,220
Jul 08, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	155,000
Jul 07, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	2,283,600
Jul 06, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	124,355
Jul 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	18,810
Jul 04, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	68,960
Jun 30, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	76,957
Jun 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	179,600
Jun 28, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	300,000
Jun 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Jun 24, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	646,612
Jun 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	147,665
Jun 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	267,452
Jun 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,120,800
Jun 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,389,291
Jun 17, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	16,857
Jun 16, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	299,593
Jun 15, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	792,375
Jun 14, 2022	0.0200	0.0250	0.0200	0.0225	0.0225	48,930
Jun 13, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	831,000
Jun 10, 2022	0.0350	0.0350	0.0250	0.0250	0.0250	2,411,863
Jun 09, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	91,100
Jun 08, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	202,390
Jun 07, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	305,232
Jun 06, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	813,495
Jun 03, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	2,226,825
Jun 02, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	251,179
Jun 01, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	410,539
May 31, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	912,778
May 30, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	117,001
May 27, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	822,068
May 26, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	1,385,334
May 25, 2022	0.0300	0.0450	0.0300	0.0400	0.0400	3,740,733
May 24, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	420,702
May 20, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	900,251
May 19, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	1,012,632
May 18, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	202,052
May 17, 2022	0.0300	0.0400	0.0300	0.0350	0.0350	1,222,499
May 16, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	58,301
May 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	290,920
May 12, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	191,263
May 11, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	384,600
May 10, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	778,300
May 09, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	515,881
May 06, 2022	0.0300	0.0400	0.0300	0.0350	0.0350	3,535,569
May 05, 2022	0.0400	0.0400	0.0300	0.0350	0.0350	5,030,467
May 04, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	2,852,690
May 03, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	2,562,370
May 02, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	1,511,296
Apr 29, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	2,101,417
Apr 28, 2022	0.0450	0.0500	0.0350	0.0400	0.0400	4,185,197
Apr 27, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	1,132,575
Apr 26, 2022	0.0500	0.0550	0.0450	0.0450	0.0450	6,448,907
Apr 25, 2022	0.0550	0.0600	0.0500	0.0550	0.0550	2,706,509
Apr 22, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	2,373,457
Apr 21, 2022	0.0950	0.0950	0.0500	0.0600	0.0600	25,527,140
Apr 20, 2022	0.1450	0.1450	0.1000	0.1000	0.1000	3,884,584
Apr 19, 2022	0.1300	0.1400	0.1150	0.1400	0.1400	3,551,870
Apr 18, 2022	0.1200	0.1300	0.1100	0.1300	0.1300	2,248,820
Apr 14, 2022	0.1100	0.1200	0.1100	0.1150	0.1150	1,256,500
Apr 13, 2022	0.1150	0.1200	0.1050	0.1050	0.1050	2,778,841
Apr 12, 2022	0.1400	0.1450	0.1100	0.1150	0.1150	2,664,540
Apr 11, 2022	0.1550	0.1750	0.1400	0.1450	0.1450	752,925
Apr 08, 2022	0.1300	0.1450	0.1300	0.1450	0.1450	664,647
Apr 07, 2022	0.1300	0.1350	0.1300	0.1300	0.1300	363,700
Apr 06, 2022	0.1300	0.1350	0.1300	0.1300	0.1300	243,035
Apr 05, 2022	0.1300	0.1400	0.1300	0.1350	0.1350	366,250
Apr 04, 2022	0.1300	0.1300	0.1250	0.1300	0.1300	471,890
Apr 01, 2022	0.1200	0.1250	0.1200	0.1250	0.1250	362,034
Mar 31, 2022	0.1300	0.1300	0.1150	0.1250	0.1250	165,000
Mar 30, 2022	0.1300	0.1300	0.1250	0.1250	0.1250	72,430
Mar 29, 2022	0.1400	0.1450	0.1200	0.1250	0.1250	535,447
Mar 28, 2022	0.1100	0.1450	0.1100	0.1400	0.1400	1,776,187
Mar 25, 2022	0.1050	0.1100	0.1000	0.1050	0.1050	667,587
Mar 24, 2022	0.1050	0.1100	0.1050	0.1100	0.1100	67,119
Mar 23, 2022	0.1250	0.1250	0.1100	0.1100	0.1100	743,850
Mar 22, 2022	0.1350	0.1350	0.1250	0.1250	0.1250	450,420
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,313.29+680.62(+2.22%)

Rritual Superfoods Inc. (RSF.CN)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,313.29
+680.62(+2.22%)