Riwi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,300 |
| 2022-04-01 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 2,700 |
| 2022-03-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 6,000 |
| 2022-03-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 900 |
| 2022-03-29 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 13,700 |
| 2022-03-28 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 18,000 |
| 2022-03-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-03-24 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 37,000 |
| 2022-03-23 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 2,700 |
| 2022-03-22 | 1.070 | 1.120 | 1.050 | 1.120 | 1.120 | 6,100 |
| 2022-03-21 | 0.990 | 1.200 | 0.990 | 1.170 | 1.170 | 27,500 |
| 2022-03-18 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 7,600 |
| 2022-03-17 | 0.910 | 0.960 | 0.900 | 0.950 | 0.950 | 48,000 |
| 2022-03-16 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 13,900 |
| 2022-03-15 | 0.900 | 0.900 | 0.880 | 0.890 | 0.890 | 6,100 |
| 2022-03-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 39,300 |
| 2022-03-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2022-03-10 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2022-03-09 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2022-03-08 | 0.940 | 0.940 | 0.880 | 0.880 | 0.880 | 54,000 |
| 2022-03-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 6,000 |
| 2022-03-04 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 1,300 |
| 2022-03-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,300 |
| 2022-03-02 | 0.950 | 0.950 | 0.850 | 0.940 | 0.940 | 22,200 |
| 2022-03-01 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 16,900 |
| 2022-02-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-02-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 900 |
| 2022-02-24 | 0.960 | 0.960 | 0.950 | 0.960 | 0.960 | 2,000 |
| 2022-02-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-02-22 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 2,600 |
| 2022-02-18 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 8,000 |
| 2022-02-17 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 8,500 |
| 2022-02-16 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 3,100 |
| 2022-02-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-02-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,500 |
| 2022-02-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 300 |
| 2022-02-10 | 0.990 | 1.050 | 0.950 | 1.050 | 1.050 | 7,000 |
| 2022-02-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,600 |
| 2022-02-08 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 22,500 |
| 2022-02-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-02-04 | 0.950 | 0.950 | 0.920 | 0.950 | 0.950 | 121,800 |
| 2022-02-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,100 |
| 2022-02-02 | 1.150 | 1.150 | 0.950 | 0.950 | 0.950 | 23,800 |
| 2022-02-01 | 1.000 | 1.300 | 1.000 | 1.120 | 1.120 | 12,000 |
| 2022-01-31 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 4,900 |
| 2022-01-28 | 0.980 | 1.100 | 0.950 | 1.100 | 1.100 | 12,600 |
| 2022-01-27 | 1.010 | 1.020 | 0.980 | 1.010 | 1.010 | 25,600 |
| 2022-01-26 | 1.100 | 1.100 | 1.040 | 1.040 | 1.040 | 1,500 |
| 2022-01-25 | 1.100 | 1.100 | 0.990 | 0.990 | 0.990 | 12,900 |
| 2022-01-24 | 1.100 | 1.120 | 1.000 | 1.120 | 1.120 | 38,600 |
| 2022-01-21 | 1.120 | 1.120 | 1.050 | 1.120 | 1.120 | 25,600 |
| 2022-01-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-01-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-01-18 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 13,400 |
| 2022-01-17 | 1.270 | 1.270 | 1.190 | 1.190 | 1.190 | 9,400 |
| 2022-01-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2022-01-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 13,500 |
| 2022-01-12 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 700 |
| 2022-01-11 | 1.300 | 1.300 | 1.200 | 1.280 | 1.280 | 4,800 |
| 2022-01-10 | 1.200 | 1.290 | 1.170 | 1.290 | 1.290 | 14,600 |
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.