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 (%)
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%)
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.