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 (%)
May 29, 2020 1.400 1.450 1.300 1.420 224,337 -0.04(-2.74%)
May 28, 2020 1.410 1.580 1.400 1.460 296,675 +0.05(+3.55%)
May 27, 2020 1.510 1.530 1.310 1.410 211,750 -0.10(-6.62%)
May 26, 2020 1.590 1.630 1.410 1.510 673,559 +0.01(+0.67%)
May 25, 2020 1.200 1.500 1.200 1.500 373,050 +0.26(+20.97%)
May 22, 2020 1.210 1.240 1.140 1.240 256,282 +0.04(+3.33%)
May 21, 2020 0.9800 1.200 0.9500 1.200 768,858 +0.28(+30.43%)
May 20, 2020 0.9000 0.9400 0.9000 0.9200 153,186 +0.01(+1.10%)
May 19, 2020 0.8700 0.9400 0.8500 0.9100 109,571 +0.05(+5.81%)
May 15, 2020 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
May 14, 2020 0.8100 0.8500 0.8000 0.8200 33,420 +0.00(+0.00%)
May 13, 2020 0.9100 0.9100 0.8100 0.8200 82,459 -0.07(-7.87%)
May 12, 2020 0.8800 0.9000 0.8700 0.8900 48,109 -0.01(-1.11%)
May 11, 2020 0.9100 0.9100 0.8600 0.9000 66,800 -0.02(-2.17%)
May 08, 2020 0.8800 0.9200 0.8500 0.9200 108,415 +0.05(+5.75%)
May 07, 2020 0.8100 0.8700 0.8100 0.8700 54,185 +0.04(+4.82%)
May 06, 2020 0.8400 0.8600 0.8200 0.8300 41,795 +0.01(+1.22%)
May 05, 2020 0.8100 0.8400 0.8100 0.8200 42,803 -0.01(-1.20%)
May 04, 2020 0.8400 0.8400 0.8100 0.8300 24,532 +0.00(+0.00%)
May 01, 2020 0.8500 0.8500 0.7900 0.8300 119,344 -0.02(-2.35%)
Apr 30, 2020 0.8600 0.8600 0.8400 0.8500 60,772 +0.01(+1.19%)
Apr 29, 2020 0.8400 0.8700 0.8300 0.8400 72,691 +0.00(+0.00%)
Apr 28, 2020 0.8500 0.8500 0.8200 0.8400 72,290 -0.03(-3.45%)
Apr 27, 2020 0.8000 0.8700 0.8000 0.8700 152,459 +0.04(+4.82%)
Apr 24, 2020 0.7700 0.8300 0.7700 0.8300 87,587 +0.03(+3.75%)
Apr 23, 2020 0.7900 0.8300 0.7900 0.8000 103,659 +0.02(+2.56%)
Apr 22, 2020 0.8000 0.8000 0.7800 0.7800 30,504 -0.04(-4.88%)
Apr 21, 2020 0.8300 0.8300 0.8000 0.8200 86,601 -0.01(-1.20%)
Apr 20, 2020 0.8300 0.8300 0.7800 0.8300 121,695 +0.00(+0.00%)
Apr 17, 2020 0.7600 0.8300 0.7600 0.8300 46,627 +0.03(+3.75%)
Apr 16, 2020 0.8100 0.8100 0.7300 0.8000 112,355 +0.05(+6.67%)
Apr 15, 2020 0.7500 0.7800 0.7100 0.7500 59,416 +0.00(+0.00%)
Apr 14, 2020 0.7900 0.7900 0.7500 0.7500 207,398 -0.02(-2.60%)
Apr 13, 2020 0.7600 0.8000 0.7300 0.7700 95,885 -0.01(-1.28%)
Apr 09, 2020 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Apr 08, 2020 0.7300 0.7600 0.7300 0.7500 120,523 -0.01(-1.32%)
Apr 07, 2020 0.8000 0.8000 0.7100 0.7600 166,301 +0.00(+0.00%)
Apr 06, 2020 0.7400 0.8800 0.7400 0.7600 247,759 +0.03(+4.11%)
Apr 03, 2020 0.8700 0.9100 0.7200 0.7300 370,103 -0.15(-17.05%)
Apr 02, 2020 0.9400 0.9400 0.8800 0.8800 44,696 -0.05(-5.38%)
Apr 01, 2020 0.9600 0.9600 0.8700 0.9300 261,331 +0.03(+3.33%)
Mar 31, 2020 0.9000 0.9400 0.8500 0.9000 194,903 +0.07(+8.43%)
Mar 30, 2020 0.8400 0.8700 0.8100 0.8300 21,896 -0.01(-1.19%)
Mar 27, 2020 0.7600 0.8800 0.7600 0.8400 245,672 +0.04(+5.00%)
Mar 26, 2020 0.7500 0.8400 0.7300 0.8000 231,771 +0.08(+11.11%)
Mar 25, 2020 0.6800 0.7300 0.6700 0.7200 198,346 +0.08(+12.50%)
Mar 24, 2020 0.6700 0.6700 0.6400 0.6400 120,885 +0.02(+3.23%)
Mar 23, 2020 0.5900 0.6300 0.5800 0.6200 117,665 -0.02(-3.13%)
Mar 20, 2020 0.6000 0.6500 0.5800 0.6400 383,343 +0.08(+14.29%)
Mar 19, 2020 0.6300 0.6300 0.5400 0.5600 327,179 +0.00(+0.00%)
Mar 18, 2020 0.6100 0.6700 0.5500 0.5600 257,678 -0.03(-5.08%)
Mar 17, 2020 0.7400 0.7600 0.5900 0.5900 263,493 -0.14(-19.18%)
Mar 16, 2020 0.6500 0.7700 0.5900 0.7300 247,227 -0.04(-5.19%)
Mar 13, 2020 0.7100 0.7800 0.6600 0.7700 327,304 +0.06(+8.45%)
Mar 12, 2020 0.6900 0.7300 0.5700 0.7100 525,322 +0.01(+1.43%)
Mar 11, 2020 0.8100 0.8300 0.7000 0.7000 213,309 -0.15(-17.65%)
Mar 10, 2020 0.7500 0.8700 0.6800 0.8500 303,975 +0.12(+16.44%)
Mar 09, 2020 0.8300 0.8400 0.6600 0.7300 368,013 -0.10(-12.05%)
Mar 06, 2020 0.9100 0.9200 0.8300 0.8300 213,232 -0.07(-7.78%)
Mar 05, 2020 0.9900 0.9900 0.9000 0.9000 285,611 -0.10(-10.00%)
Mar 04, 2020 0.9300 1.070 0.9300 1.000 160,256 +0.06(+6.38%)
Mar 03, 2020 0.9700 0.9800 0.9300 0.9400 91,780 +0.01(+1.08%)
Mar 02, 2020 0.9600 0.9900 0.9100 0.9300 230,326 +0.02(+2.20%)
Feb 28, 2020 0.8900 0.9400 0.8300 0.9100 280,491 -0.03(-3.19%)
Feb 27, 2020 0.9600 0.9600 0.8300 0.9400 213,858 -0.01(-1.05%)
Feb 26, 2020 0.9500 0.9900 0.9500 0.9500 121,488 -0.04(-4.04%)
Feb 25, 2020 1.080 1.090 0.9400 0.9900 506,872 -0.06(-5.71%)
Feb 24, 2020 1.100 1.110 1.000 1.050 200,403 -0.04(-3.67%)
Feb 21, 2020 1.110 1.140 1.090 1.090 131,084 -0.02(-1.80%)
Feb 20, 2020 1.150 1.150 1.100 1.110 206,894 -0.05(-4.31%)
Feb 19, 2020 1.130 1.160 1.100 1.160 129,709 +0.03(+2.65%)
Feb 18, 2020 1.150 1.180 1.130 1.130 141,757 -0.01(-0.88%)
Feb 14, 2020 1.140 1.140 1.140 0 -0.05(-4.20%)
Feb 13, 2020 1.170 1.230 1.160 1.190 233,583 -0.02(-1.65%)
Feb 12, 2020 1.280 1.280 1.190 1.210 256,902 -0.06(-4.72%)
Feb 11, 2020 1.280 1.310 1.230 1.270 195,831 +0.02(+1.60%)
Feb 10, 2020 1.280 1.330 1.210 1.250 356,782 -0.05(-3.85%)
Feb 07, 2020 1.230 1.300 1.220 1.300 267,268 +0.01(+0.78%)
Feb 06, 2020 1.280 1.310 1.270 1.290 67,239 -0.02(-1.53%)
Feb 05, 2020 1.390 1.390 1.300 1.310 85,353 -0.03(-2.24%)
Feb 04, 2020 1.290 1.370 1.290 1.340 94,151 +0.05(+3.88%)
Feb 03, 2020 1.250 1.310 1.240 1.290 44,861 +0.01(+0.78%)
Jan 31, 2020 1.310 1.320 1.250 1.280 72,388 -0.05(-3.76%)
Jan 30, 2020 1.350 1.380 1.330 1.330 81,643 -0.07(-5.00%)
Jan 29, 2020 1.260 1.400 1.240 1.400 187,863 +0.13(+10.24%)
Jan 28, 2020 1.260 1.300 1.260 1.270 137,512 +0.02(+1.60%)
Jan 27, 2020 1.300 1.300 1.190 1.250 298,351 -0.07(-5.30%)
Jan 24, 2020 1.400 1.410 1.300 1.320 163,826 -0.08(-5.71%)
Jan 23, 2020 1.400 1.430 1.400 1.400 128,270 -0.03(-2.10%)
Jan 22, 2020 1.420 1.500 1.400 1.430 197,602 +0.01(+0.70%)
Jan 21, 2020 1.480 1.500 1.420 1.420 150,919 -0.08(-5.33%)
Jan 20, 2020 1.550 1.550 1.450 1.500 149,074 +0.00(+0.00%)
Jan 17, 2020 1.600 1.600 1.490 1.500 399,901 -0.01(-0.66%)
Jan 16, 2020 1.640 1.640 1.470 1.510 295,557 -0.02(-1.31%)
Jan 15, 2020 1.350 1.680 1.350 1.530 809,422 +0.18(+13.33%)
Jan 14, 2020 1.250 1.420 1.220 1.350 558,307 +0.06(+4.65%)
Jan 13, 2020 1.210 1.300 1.190 1.290 222,252 +0.08(+6.61%)
Jan 10, 2020 1.290 1.290 1.210 1.210 91,740 -0.05(-3.97%)
Jan 09, 2020 1.140 1.260 1.140 1.260 168,100 +0.08(+6.78%)
Jan 08, 2020 1.140 1.240 1.120 1.180 169,064 +0.03(+2.61%)
Jan 07, 2020 1.200 1.200 1.150 1.150 153,048 -0.05(-4.17%)
Jan 06, 2020 1.180 1.230 1.170 1.200 96,424 -0.03(-2.44%)
Jan 03, 2020 1.280 1.280 1.210 1.230 148,579 -0.07(-5.38%)
Jan 02, 2020 1.160 1.300 1.150 1.300 267,755 +0.16(+14.04%)
Dec 31, 2019 1.140 1.140 1.140 0 +0.04(+3.64%)
Dec 30, 2019 1.110 1.170 1.100 1.100 123,660 -0.05(-4.35%)
Dec 27, 2019 1.140 1.230 1.120 1.150 310,316 -0.07(-5.74%)
Dec 24, 2019 1.220 1.220 1.220 0 +0.08(+7.02%)
Dec 23, 2019 1.180 1.180 1.080 1.140 336,318 -0.01(-0.87%)
Dec 20, 2019 1.170 1.200 1.150 1.150 184,036 -0.03(-2.54%)
Dec 19, 2019 1.180 1.220 1.150 1.180 173,817 +0.00(+0.00%)
Dec 18, 2019 1.170 1.200 1.170 1.180 278,533 -0.01(-0.84%)
Dec 17, 2019 1.200 1.240 1.190 1.190 155,195 -0.06(-4.80%)
Dec 16, 2019 1.230 1.300 1.230 1.250 143,790 +0.00(+0.00%)
Dec 13, 2019 1.260 1.290 1.230 1.250 161,954 +0.01(+0.81%)
Dec 12, 2019 1.210 1.260 1.170 1.240 327,861 +0.03(+2.48%)
Dec 11, 2019 1.270 1.280 1.180 1.210 218,623 -0.05(-3.97%)
Dec 10, 2019 1.260 1.290 1.250 1.260 42,829 +0.00(+0.00%)
Dec 09, 2019 1.300 1.340 1.260 1.260 196,312 -0.01(-0.79%)
Dec 06, 2019 1.210 1.270 1.190 1.270 229,750 +0.06(+4.96%)
Dec 05, 2019 1.320 1.320 1.190 1.210 188,349 -0.07(-5.47%)
Dec 04, 2019 1.350 1.370 1.280 1.280 130,533 -0.09(-6.57%)
Dec 03, 2019 1.400 1.410 1.350 1.370 94,941 -0.05(-3.52%)
Dec 02, 2019 1.450 1.470 1.390 1.420 83,472 -0.04(-2.74%)
Nov 29, 2019 1.450 1.480 1.420 1.460 69,046 +0.03(+2.10%)
Nov 28, 2019 1.450 1.470 1.420 1.430 23,323 -0.04(-2.72%)
Nov 27, 2019 1.380 1.470 1.380 1.470 118,882 +0.06(+4.26%)
Nov 26, 2019 1.500 1.550 1.400 1.410 269,377 -0.06(-4.08%)
Nov 25, 2019 1.480 1.500 1.410 1.470 117,156 +0.05(+3.52%)
Nov 22, 2019 1.600 1.610 1.420 1.420 269,510 -0.12(-7.79%)
Nov 21, 2019 1.320 1.590 1.320 1.540 895,972 +0.29(+23.20%)
Nov 20, 2019 1.250 1.400 1.170 1.250 613,422 +0.01(+0.81%)
Nov 19, 2019 1.070 1.250 1.020 1.240 759,271 +0.19(+18.10%)
Nov 18, 2019 1.130 1.180 1.050 1.050 1,102,600 -0.10(-8.70%)
Nov 15, 2019 1.170 1.280 1.150 1.150 476,587 -0.06(-4.96%)
Nov 14, 2019 1.170 1.280 1.050 1.210 1,343,157 -0.13(-9.70%)
Nov 13, 2019 1.410 1.430 1.310 1.340 298,488 -0.07(-4.96%)
Nov 12, 2019 1.480 1.520 1.390 1.410 361,514 -0.11(-7.24%)
Nov 11, 2019 1.540 1.600 1.520 1.520 166,452 -0.08(-5.00%)
Nov 08, 2019 1.520 1.620 1.510 1.600 300,436 +0.08(+5.26%)
Nov 07, 2019 1.630 1.630 1.520 1.520 102,434 -0.09(-5.59%)
Nov 06, 2019 1.550 1.650 1.550 1.610 120,152 +0.01(+0.63%)
Nov 05, 2019 1.570 1.610 1.560 1.600 264,698 +0.04(+2.56%)
Nov 04, 2019 1.580 1.630 1.550 1.560 126,948 -0.09(-5.45%)
Nov 01, 2019 1.600 1.680 1.580 1.650 93,682 +0.04(+2.48%)
Oct 31, 2019 1.620 1.630 1.550 1.610 80,093 -0.03(-1.83%)
Oct 30, 2019 1.650 1.700 1.640 1.640 65,333 -0.02(-1.20%)
Oct 29, 2019 1.690 1.720 1.600 1.660 94,692 -0.04(-2.35%)
Oct 28, 2019 1.800 1.850 1.700 1.700 176,494 -0.05(-2.86%)
Oct 25, 2019 1.690 1.780 1.660 1.750 214,422 +0.08(+4.79%)
Oct 24, 2019 1.660 1.690 1.590 1.670 320,401 +0.02(+1.21%)
Oct 23, 2019 1.510 1.650 1.510 1.650 449,941 +0.08(+5.10%)
Oct 22, 2019 1.750 1.750 1.540 1.570 382,495 -0.15(-8.72%)
Oct 21, 2019 1.690 1.760 1.690 1.720 278,781 -0.03(-1.71%)
Oct 18, 2019 1.850 1.870 1.750 1.750 183,869 -0.08(-4.37%)
Oct 17, 2019 1.720 1.850 1.660 1.830 384,473 +0.17(+10.24%)
Oct 16, 2019 1.740 1.740 1.630 1.660 330,082 -0.06(-3.49%)
Oct 15, 2019 1.730 1.790 1.680 1.720 349,877 +0.03(+1.78%)
Oct 11, 2019 1.690 1.690 1.690 0 -0.05(-2.87%)
Oct 10, 2019 1.950 1.980 1.710 1.740 571,781 -0.24(-12.12%)
Oct 09, 2019 1.990 2.020 1.960 1.980 168,416 +0.01(+0.51%)
Oct 08, 2019 2.000 2.040 1.960 1.970 431,992 -0.06(-2.96%)
Oct 07, 2019 2.140 2.140 2.000 2.030 266,413 -0.06(-2.87%)
Oct 04, 2019 2.130 2.170 2.070 2.090 341,250 -0.03(-1.42%)
Oct 03, 2019 2.080 2.170 2.030 2.120 574,345 +0.07(+3.41%)
Oct 02, 2019 2.050 2.150 1.960 2.050 481,982 +0.06(+3.02%)
Oct 01, 2019 2.240 2.270 1.990 1.990 376,651 -0.18(-8.29%)
Sep 30, 2019 2.200 2.360 1.910 2.170 667,278 -0.05(-2.25%)
Sep 27, 2019 2.370 2.370 2.200 2.220 243,301 -0.10(-4.31%)
Sep 26, 2019 2.330 2.350 2.260 2.320 136,115 -0.03(-1.28%)
Sep 25, 2019 2.240 2.350 2.170 2.350 188,554 +0.08(+3.52%)
Sep 24, 2019 2.300 2.310 2.200 2.270 244,015 +0.00(+0.00%)
Sep 23, 2019 2.170 2.270 2.170 2.270 147,765 +0.11(+5.09%)
Sep 20, 2019 2.200 2.300 2.160 2.160 683,247 -0.08(-3.57%)
Sep 19, 2019 2.290 2.370 2.230 2.240 357,496 -0.11(-4.68%)
Sep 18, 2019 2.210 2.390 2.200 2.350 293,089 +0.15(+6.82%)
Sep 17, 2019 2.280 2.280 2.160 2.200 369,253 -0.04(-1.79%)
Sep 16, 2019 2.320 2.320 2.210 2.240 300,080 -0.04(-1.75%)
Sep 13, 2019 2.360 2.430 2.270 2.280 551,593 -0.10(-4.20%)
Sep 12, 2019 2.460 2.470 2.350 2.380 452,787 -0.05(-2.06%)
Sep 11, 2019 2.560 2.580 2.430 2.430 272,869 -0.11(-4.33%)
Sep 10, 2019 2.500 2.540 2.350 2.540 264,136 +0.06(+2.42%)
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.