Riwi Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.680	0.680	0.680	0.680	0.680	3,500
2023-12-04	0.710	0.710	0.710	0.710	0.710	10,000
2023-12-01	0.700	0.700	0.700	0.700	0.700	7,500
2023-11-30	0.700	0.700	0.700	0.700	0.700	3,500
2023-11-29	0.710	0.710	0.700	0.700	0.700	14,500
2023-11-28	0.780	0.780	0.710	0.710	0.710	7,000
2023-11-27	0.830	0.830	0.780	0.780	0.780	51,500
2023-11-24	0.820	0.830	0.800	0.830	0.830	24,900
2023-11-23	0.820	0.860	0.820	0.860	0.860	6,500
2023-11-22	0.820	0.820	0.820	0.820	0.820	0
2023-11-21	0.820	0.850	0.800	0.820	0.820	16,500
2023-11-20	0.700	0.890	0.700	0.800	0.800	29,200
2023-11-17	0.680	0.680	0.680	0.680	0.680	2,000
2023-11-16	0.670	0.670	0.670	0.670	0.670	4,000
2023-11-15	0.670	0.680	0.670	0.680	0.680	6,300
2023-11-14	0.650	0.650	0.650	0.650	0.650	7,000
2023-11-13	0.580	0.690	0.580	0.670	0.670	8,200
2023-11-10	0.600	0.650	0.600	0.650	0.650	14,100
2023-11-09	0.670	0.670	0.670	0.670	0.670	0
2023-11-08	0.670	0.670	0.670	0.670	0.670	0
2023-11-07	0.670	0.670	0.670	0.670	0.670	1,400
2023-11-06	0.460	0.630	0.460	0.550	0.550	31,700
2023-11-03	0.380	0.380	0.380	0.380	0.380	0
2023-11-02	0.400	0.400	0.380	0.380	0.380	21,500
2023-11-01	0.440	0.440	0.440	0.440	0.440	5,400
2023-10-31	0.400	0.400	0.400	0.400	0.400	8,500
2023-10-30	0.400	0.400	0.400	0.400	0.400	0
2023-10-27	0.430	0.430	0.400	0.400	0.400	16,500
2023-10-26	0.450	0.450	0.370	0.370	0.370	81,200
2023-10-25	0.500	0.500	0.500	0.500	0.500	0
2023-10-24	0.400	0.500	0.400	0.500	0.500	1,500
2023-10-23	0.540	0.540	0.540	0.540	0.540	0
2023-10-20	0.540	0.540	0.540	0.540	0.540	0
2023-10-19	0.540	0.540	0.540	0.540	0.540	0
2023-10-18	0.540	0.540	0.540	0.540	0.540	0
2023-10-17	0.540	0.540	0.540	0.540	0.540	2,000
2023-10-16	0.490	0.490	0.490	0.490	0.490	600
2023-10-13	0.550	0.550	0.470	0.540	0.540	12,000
2023-10-12	0.500	0.500	0.500	0.500	0.500	4,500
2023-10-11	0.550	0.550	0.550	0.550	0.550	1,000
2023-10-10	0.520	0.540	0.520	0.520	0.520	20,500
2023-10-06	0.500	0.500	0.500	0.500	0.500	1,000
2023-10-05	0.500	0.500	0.500	0.500	0.500	1,500
2023-10-04	0.500	0.500	0.500	0.500	0.500	1,500
2023-10-03	0.500	0.500	0.500	0.500	0.500	0
2023-10-02	0.540	0.560	0.500	0.500	0.500	16,500
2023-09-29	0.500	0.500	0.500	0.500	0.500	0
2023-09-28	0.500	0.500	0.500	0.500	0.500	0
2023-09-27	0.500	0.500	0.500	0.500	0.500	0
2023-09-26	0.500	0.500	0.500	0.500	0.500	0
2023-09-25	0.500	0.500	0.500	0.500	0.500	5,000
2023-09-22	0.480	0.480	0.480	0.480	0.480	500
2023-09-21	0.550	0.550	0.550	0.550	0.550	0
2023-09-20	0.550	0.550	0.550	0.550	0.550	0
2023-09-19	0.550	0.550	0.550	0.550	0.550	0
2023-09-18	0.550	0.550	0.550	0.550	0.550	0
2023-09-15	0.550	0.550	0.550	0.550	0.550	1,000
2023-09-14	0.480	0.480	0.480	0.480	0.480	0
2023-09-13	0.480	0.480	0.480	0.480	0.480	3,000
2023-09-12	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 13 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.