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 (%)
Jun 30, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Jun 29, 2020 1.150 1.150 1.080 1.100 71,875 -0.02(-1.79%)
Jun 26, 2020 1.130 1.140 1.080 1.120 310,862 +0.02(+1.82%)
Jun 25, 2020 1.090 1.120 1.070 1.100 98,983 -0.03(-2.65%)
Jun 24, 2020 1.130 1.150 1.100 1.130 94,816 -0.02(-1.74%)
Jun 23, 2020 1.160 1.230 1.140 1.150 114,745 -0.03(-2.54%)
Jun 22, 2020 1.150 1.180 1.150 1.180 71,134 +0.04(+3.51%)
Jun 19, 2020 1.190 1.190 1.140 1.140 101,153 -0.05(-4.20%)
Jun 18, 2020 1.160 1.190 1.110 1.190 87,384 +0.04(+3.48%)
Jun 17, 2020 1.200 1.200 1.120 1.150 63,257 +0.00(+0.00%)
Jun 16, 2020 1.120 1.170 1.120 1.150 104,933 +0.06(+5.50%)
Jun 15, 2020 1.100 1.230 1.090 1.090 71,258 -0.05(-4.39%)
Jun 12, 2020 1.170 1.230 1.130 1.140 90,607 -0.02(-1.72%)
Jun 11, 2020 1.230 1.290 1.130 1.160 174,659 -0.15(-11.45%)
Jun 10, 2020 1.310 1.310 1.270 1.310 22,720 +0.01(+0.77%)
Jun 09, 2020 1.320 1.330 1.290 1.300 63,370 -0.01(-0.76%)
Jun 08, 2020 1.250 1.360 1.250 1.310 272,047 +0.04(+3.15%)
Jun 05, 2020 1.270 1.350 1.250 1.270 61,144 +0.00(+0.00%)
Jun 04, 2020 1.420 1.420 1.120 1.270 411,964 -0.09(-6.62%)
Jun 03, 2020 1.440 1.440 1.320 1.360 238,576 +0.04(+3.03%)
Jun 02, 2020 1.400 1.400 1.310 1.320 88,943 -0.08(-5.71%)
Jun 01, 2020 1.420 1.420 1.300 1.400 85,850 -0.02(-1.41%)
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%)
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.