Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Rivers Inc (TSX: RIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.880 1.880 1.880 0 -0.02(-1.05%)
Jul 29, 2021 1.990 1.990 1.900 1.900 90,190 -0.06(-3.06%)
Jul 28, 2021 1.840 1.960 1.840 1.960 184,369 +0.08(+4.26%)
Jul 27, 2021 1.860 1.900 1.860 1.880 103,859 +0.00(+0.00%)
Jul 26, 2021 1.920 1.920 1.850 1.880 153,979 -0.01(-0.53%)
Jul 23, 2021 1.960 1.960 1.890 1.890 60,017 -0.02(-1.05%)
Jul 22, 2021 1.970 1.970 1.900 1.910 82,162 -0.07(-3.54%)
Jul 21, 2021 1.910 1.980 1.910 1.980 39,245 +0.04(+2.06%)
Jul 20, 2021 1.900 1.950 1.880 1.940 100,755 +0.03(+1.57%)
Jul 19, 2021 1.880 1.960 1.870 1.910 372,712 -0.03(-1.55%)
Jul 16, 2021 1.970 1.980 1.940 1.940 146,613 -0.02(-1.02%)
Jul 15, 2021 1.950 1.980 1.950 1.960 71,454 +0.03(+1.55%)
Jul 14, 2021 2.150 2.160 1.930 1.930 221,418 -0.17(-8.10%)
Jul 13, 2021 2.010 2.150 1.970 2.100 135,144 +0.14(+7.14%)
Jul 12, 2021 1.930 1.980 1.920 1.960 79,739 +0.03(+1.55%)
Jul 09, 2021 2.020 2.020 1.930 1.930 266,918 -0.03(-1.53%)
Jul 08, 2021 1.970 2.010 1.920 1.960 118,384 -0.02(-1.01%)
Jul 07, 2021 1.960 2.030 1.930 1.980 112,021 +0.02(+1.02%)
Jul 06, 2021 2.000 2.030 1.920 1.960 187,335 -0.06(-2.97%)
Jul 05, 2021 2.090 2.090 1.990 2.020 50,810 -0.10(-4.72%)
Jul 02, 2021 2.090 2.250 2.070 2.120 304,195 +0.01(+0.47%)
Jun 30, 2021 2.110 2.110 2.110 0 +0.19(+9.90%)
Jun 29, 2021 1.930 1.950 1.910 1.920 126,338 -0.01(-0.52%)
Jun 28, 2021 1.840 1.940 1.840 1.930 168,740 +0.09(+4.89%)
Jun 25, 2021 1.810 1.890 1.810 1.840 126,276 +0.01(+0.55%)
Jun 24, 2021 1.740 1.850 1.730 1.830 121,995 +0.08(+4.57%)
Jun 23, 2021 1.730 1.790 1.730 1.750 173,313 -0.01(-0.57%)
Jun 22, 2021 1.840 1.840 1.710 1.760 225,147 -0.06(-3.30%)
Jun 21, 2021 1.710 1.820 1.660 1.820 221,040 +0.11(+6.43%)
Jun 18, 2021 1.750 1.800 1.710 1.710 240,627 -0.04(-2.29%)
Jun 17, 2021 1.750 1.840 1.720 1.750 226,102 +0.00(+0.00%)
Jun 16, 2021 1.660 1.770 1.660 1.750 80,163 +0.05(+2.94%)
Jun 15, 2021 1.680 1.720 1.600 1.700 235,107 +0.02(+1.19%)
Jun 14, 2021 1.620 1.680 1.580 1.680 303,405 +0.09(+5.66%)
Jun 11, 2021 1.640 1.720 1.550 1.590 584,346 -0.04(-2.45%)
Jun 10, 2021 1.700 1.700 1.620 1.630 176,411 -0.06(-3.55%)
Jun 09, 2021 1.750 1.820 1.610 1.690 383,800 -0.09(-5.06%)
Jun 08, 2021 1.790 1.800 1.710 1.780 114,845 -0.04(-2.20%)
Jun 07, 2021 1.770 1.860 1.770 1.820 102,064 +0.03(+1.68%)
Jun 04, 2021 1.880 1.880 1.730 1.790 146,644 -0.05(-2.72%)
Jun 03, 2021 1.890 1.930 1.790 1.840 230,097 -0.04(-2.13%)
Jun 02, 2021 1.850 1.880 1.780 1.880 95,484 +0.10(+5.62%)
Jun 01, 2021 1.870 1.870 1.770 1.780 228,677 -0.05(-2.73%)
May 31, 2021 1.880 1.880 1.770 1.830 129,524 -0.02(-1.08%)
May 28, 2021 1.760 1.850 1.750 1.850 243,192 +0.05(+2.78%)
May 27, 2021 1.620 1.800 1.590 1.800 202,618 +0.18(+11.11%)
May 26, 2021 1.520 1.680 1.520 1.620 226,776 +0.06(+3.85%)
May 25, 2021 1.550 1.570 1.500 1.560 465,544 -0.02(-1.27%)
May 21, 2021 1.580 1.580 1.580 0 +0.01(+0.64%)
May 20, 2021 1.650 1.650 1.500 1.570 270,654 -0.05(-3.09%)
May 19, 2021 1.630 1.650 1.590 1.620 151,771 -0.06(-3.57%)
May 18, 2021 1.690 1.710 1.650 1.680 173,205 +0.03(+1.82%)
May 17, 2021 1.680 1.770 1.640 1.650 302,343 -0.11(-6.25%)
May 14, 2021 1.650 1.770 1.650 1.760 317,655 +0.12(+7.32%)
May 13, 2021 1.800 1.880 1.640 1.640 275,395 -0.14(-7.87%)
May 12, 2021 1.880 1.930 1.760 1.780 202,808 -0.12(-6.32%)
May 11, 2021 1.970 1.990 1.880 1.900 287,069 -0.11(-5.47%)
May 10, 2021 2.010 2.070 1.950 2.010 205,482 -0.02(-0.99%)
May 07, 2021 2.090 2.130 1.990 2.030 324,610 -0.02(-0.98%)
May 06, 2021 2.100 2.160 2.050 2.050 261,213 -0.14(-6.39%)
May 05, 2021 2.220 2.290 2.070 2.190 225,100 +0.01(+0.46%)
May 04, 2021 2.240 2.240 2.070 2.180 146,400 -0.02(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.