Riwi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-01-06 | 1.300 | 1.360 | 1.160 | 1.210 | 1.210 | 9,300 |
| 2022-01-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-01-04 | 1.180 | 1.690 | 1.180 | 1.230 | 1.230 | 13,800 |
| 2021-12-31 | 1.080 | 1.180 | 1.060 | 1.150 | 1.150 | 18,500 |
| 2021-12-30 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 15,600 |
| 2021-12-29 | 1.050 | 1.280 | 1.050 | 1.280 | 1.280 | 1,401 |
| 2021-12-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2021-12-23 | 1.250 | 1.250 | 1.090 | 1.090 | 1.090 | 26,800 |
| 2021-12-22 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 1,900 |
| 2021-12-21 | 1.210 | 1.320 | 1.200 | 1.320 | 1.320 | 4,600 |
| 2021-12-20 | 1.110 | 1.320 | 1.110 | 1.320 | 1.320 | 7,400 |
| 2021-12-17 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 3,700 |
| 2021-12-16 | 1.100 | 1.340 | 1.100 | 1.340 | 1.340 | 30,100 |
| 2021-12-15 | 1.240 | 1.300 | 1.100 | 1.300 | 1.300 | 21,900 |
| 2021-12-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,300 |
| 2021-12-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2021-12-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,900 |
| 2021-12-09 | 1.210 | 1.280 | 1.210 | 1.280 | 1.280 | 13,400 |
| 2021-12-08 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 3,600 |
| 2021-12-07 | 1.290 | 1.290 | 1.190 | 1.200 | 1.200 | 25,731 |
| 2021-12-06 | 1.350 | 1.380 | 1.290 | 1.290 | 1.290 | 9,900 |
| 2021-12-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2021-12-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2021-12-01 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 7,000 |
| 2021-11-30 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 3,100 |
| 2021-11-29 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 19,000 |
| 2021-11-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-11-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,900 |
| 2021-11-24 | 1.310 | 1.330 | 1.290 | 1.320 | 1.320 | 19,100 |
| 2021-11-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-11-22 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 7,300 |
| 2021-11-19 | 1.370 | 1.400 | 1.250 | 1.360 | 1.360 | 8,000 |
| 2021-11-18 | 1.490 | 1.590 | 1.400 | 1.450 | 1.450 | 13,100 |
| 2021-11-17 | 1.560 | 1.560 | 1.500 | 1.520 | 1.520 | 9,700 |
| 2021-11-16 | 1.610 | 1.650 | 1.600 | 1.650 | 1.650 | 9,500 |
| 2021-11-15 | 1.720 | 1.720 | 1.600 | 1.650 | 1.650 | 1,700 |
| 2021-11-12 | 1.760 | 1.860 | 1.720 | 1.860 | 1.860 | 7,000 |
| 2021-11-11 | 1.800 | 1.860 | 1.750 | 1.860 | 1.860 | 14,800 |
| 2021-11-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 3,500 |
| 2021-11-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2021-11-08 | 1.810 | 1.810 | 1.750 | 1.800 | 1.800 | 3,700 |
| 2021-11-05 | 1.930 | 1.930 | 1.750 | 1.750 | 1.750 | 19,800 |
| 2021-11-04 | 1.830 | 1.850 | 1.800 | 1.800 | 1.800 | 3,200 |
| 2021-11-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2021-11-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2021-11-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2021-10-29 | 1.800 | 1.950 | 1.800 | 1.900 | 1.900 | 16,800 |
| 2021-10-28 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 8,900 |
| 2021-10-27 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 4,800 |
| 2021-10-26 | 1.800 | 1.900 | 1.800 | 1.880 | 1.880 | 44,650 |
| 2021-10-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 8,045 |
← NewerPage 21 of 21 · 1,252 trading days
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.