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 (%)
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%)
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.