Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.02000.02000.01500.01500.01509,060
Aug 11, 20220.02000.02000.01750.01750.017563,050
Aug 10, 20220.01750.01750.01500.01500.015090,375
Aug 09, 20220.01500.02000.01500.02000.020026,127
Aug 08, 20220.02000.02000.01000.02000.0200432,819
Aug 05, 20220.02000.02000.02000.02000.02007,863
Aug 04, 20220.02000.02000.01500.01500.015092,015
Aug 03, 20220.01500.01500.01500.01500.015067,500
Aug 02, 20220.01500.01500.01500.01500.015044,283
Jul 29, 20220.01500.01500.01500.01500.0150150,020
Jul 28, 20220.01500.01500.01000.01500.0150112,000
Jul 27, 20220.01000.01500.01000.01500.0150103,000
Jul 26, 20220.01000.01500.01000.01500.0150254,300
Jul 25, 20220.01500.01500.01500.01500.0150-
Jul 22, 20220.01500.01500.01500.01500.015072,500
Jul 21, 20220.01500.01500.01500.01500.0150159,800
Jul 20, 20220.01500.02000.01500.02000.0200252,249
Jul 19, 20220.02000.02000.01500.01500.0150204,500
Jul 18, 20220.01000.02000.01000.01500.0150283,402
Jul 15, 20220.01500.01500.01000.01500.0150887,424
Jul 14, 20220.01500.01500.01500.01500.015079,021
Jul 13, 20220.02000.02000.01500.01500.015024,500
Jul 12, 20220.01500.02000.01500.01500.0150206,540
Jul 11, 20220.01500.01500.01500.01500.0150524,220
Jul 08, 20220.01500.02000.01500.02000.0200155,000
Jul 07, 20220.02000.02000.01500.01500.01502,283,600
Jul 06, 20220.01500.02000.01500.01500.0150124,355
Jul 05, 20220.02000.02000.02000.02000.020018,810
Jul 04, 20220.01500.02000.01500.02000.020068,960
Jun 30, 20220.01500.02000.01500.02000.020076,957
Jun 29, 20220.02000.02000.02000.02000.0200179,600
Jun 28, 20220.02000.02000.01500.02000.0200300,000
Jun 27, 20220.02000.02000.02000.02000.02006,000
Jun 24, 20220.02000.02500.02000.02000.0200646,612
Jun 23, 20220.02000.02000.02000.02000.0200147,665
Jun 22, 20220.02000.02000.02000.02000.0200267,452
Jun 21, 20220.02000.02000.02000.02000.02001,120,800
Jun 20, 20220.02000.02000.02000.02000.02001,389,291
Jun 17, 20220.02500.02500.02000.02500.025016,857
Jun 16, 20220.02500.03000.02000.02500.0250299,593
Jun 15, 20220.02500.03000.02000.02500.0250792,375
Jun 14, 20220.02000.02500.02000.02250.022548,930
Jun 13, 20220.03000.03000.02500.02500.0250831,000
Jun 10, 20220.03500.03500.02500.02500.02502,411,863
Jun 09, 20220.03000.03500.03000.03000.030091,100
Jun 08, 20220.03000.03500.02500.03000.0300202,390
Jun 07, 20220.03000.03000.02500.03000.0300305,232
Jun 06, 20220.03000.03500.02500.03000.0300813,495
Jun 03, 20220.03500.03500.03000.03000.03002,226,825
Jun 02, 20220.03000.03500.03000.03500.0350251,179
Jun 01, 20220.03500.03500.03000.03500.0350410,539
May 31, 20220.03500.04000.03000.03500.0350912,778
May 30, 20220.03500.03500.03000.03500.0350117,001
May 27, 20220.03500.03500.03000.03500.0350822,068
May 26, 20220.04000.04000.03500.03500.03501,385,334
May 25, 20220.03000.04500.03000.04000.04003,740,733
May 24, 20220.03000.03000.02500.03000.0300420,702
May 20, 20220.03000.03500.03000.03000.0300900,251
May 19, 20220.03000.03500.03000.03000.03001,012,632
May 18, 20220.03500.03500.03000.03000.0300202,052
May 17, 20220.03000.04000.03000.03500.03501,222,499
May 16, 20220.03500.03500.03000.03000.030058,301
May 13, 20220.03500.03500.03500.03500.0350290,920
May 12, 20220.03500.03500.03000.03500.0350191,263
May 11, 20220.03500.03500.03000.03500.0350384,600
May 10, 20220.03500.03500.03000.03500.0350778,300
May 09, 20220.03500.03500.03000.03500.0350515,881
May 06, 20220.03000.04000.03000.03500.03503,535,569
May 05, 20220.04000.04000.03000.03500.03505,030,467
May 04, 20220.04000.04000.03000.04000.04002,852,690
May 03, 20220.03500.04000.03000.03500.03502,562,370
May 02, 20220.03500.04000.03500.03500.03501,511,296
Apr 29, 20220.04000.04000.03500.04000.04002,101,417
Apr 28, 20220.04500.05000.03500.04000.04004,185,197
Apr 27, 20220.05000.05000.04500.05000.05001,132,575
Apr 26, 20220.05000.05500.04500.04500.04506,448,907
Apr 25, 20220.05500.06000.05000.05500.05502,706,509
Apr 22, 20220.06500.06500.05500.05500.05502,373,457
Apr 21, 20220.09500.09500.05000.06000.060025,527,140
Apr 20, 20220.14500.14500.10000.10000.10003,884,584
Apr 19, 20220.13000.14000.11500.14000.14003,551,870
Apr 18, 20220.12000.13000.11000.13000.13002,248,820
Apr 14, 20220.11000.12000.11000.11500.11501,256,500
Apr 13, 20220.11500.12000.10500.10500.10502,778,841
Apr 12, 20220.14000.14500.11000.11500.11502,664,540
Apr 11, 20220.15500.17500.14000.14500.1450752,925
Apr 08, 20220.13000.14500.13000.14500.1450664,647
Apr 07, 20220.13000.13500.13000.13000.1300363,700
Apr 06, 20220.13000.13500.13000.13000.1300243,035
Apr 05, 20220.13000.14000.13000.13500.1350366,250
Apr 04, 20220.13000.13000.12500.13000.1300471,890
Apr 01, 20220.12000.12500.12000.12500.1250362,034
Mar 31, 20220.13000.13000.11500.12500.1250165,000
Mar 30, 20220.13000.13000.12500.12500.125072,430
Mar 29, 20220.14000.14500.12000.12500.1250535,447
Mar 28, 20220.11000.14500.11000.14000.14001,776,187
Mar 25, 20220.10500.11000.10000.10500.1050667,587
Mar 24, 20220.10500.11000.10500.11000.110067,119
Mar 23, 20220.12500.12500.11000.11000.1100743,850
Mar 22, 20220.13500.13500.12500.12500.1250450,420
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...