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%)
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.