TSXV - Delayed Quote CAD

RIWI Corp. (RIWI.V)

Compare
0.7000
-0.0500
(-6.67%)
At close: January 10 at 11:46:59 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Jan 9, 2025 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 8, 2025 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 7, 2025 0.7900 0.7900 0.7500 0.7500 0.7500 25,000
Jan 6, 2025 0.7000 0.8000 0.7000 0.8000 0.8000 27,000
Jan 3, 2025 0.6300 0.7000 0.6300 0.7000 0.7000 44,700
Jan 2, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 2,000
Dec 31, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 2,000
Dec 30, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
Dec 27, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Dec 24, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Dec 23, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 29,800
Dec 20, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 7,800
Dec 19, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Dec 18, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Dec 17, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 900
Dec 16, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 7,800
Dec 13, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,500
Dec 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Dec 11, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 20,800
Dec 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Dec 9, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 500
Dec 6, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Dec 5, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Dec 4, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Dec 3, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 4,500
Dec 2, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 29, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 28, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 27, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 25, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Nov 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,500
Nov 21, 2024 0.6500 0.6500 0.6100 0.6100 0.6100 3,000
Nov 20, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 12,000
Nov 19, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 3,000
Nov 18, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 15, 2024 0.6800 0.6900 0.6400 0.6900 0.6900 10,100
Nov 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,300
Nov 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,000
Nov 12, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 11, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,700
Nov 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Nov 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 6, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 5, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 4, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 4,000
Nov 1, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 31, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 2,500
Oct 30, 2024 0.6100 0.8000 0.5900 0.6300 0.6300 52,500
Oct 29, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Oct 28, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 3,400
Oct 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 21, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 17, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 5,000
Oct 16, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,100
Oct 15, 2024 0.8200 0.8300 0.8000 0.8300 0.8300 20,600
Oct 11, 2024 0.8300 0.8300 0.8000 0.8100 0.8100 10,200
Oct 10, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 9, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 8, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 7, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 4, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 3, 2024 0.6600 0.7400 0.6600 0.7400 0.7400 2,400
Oct 2, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 20,000
Oct 1, 2024 0.6300 0.7300 0.6300 0.7300 0.7300 3,800
Sep 30, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 27, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 9,000
Sep 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 8,500
Sep 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 20, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 19, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 4,000
Sep 18, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 7,000
Sep 17, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Sep 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,000
Sep 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Sep 4, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Sep 3, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 3,700
Aug 30, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 10,000
Aug 29, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 28, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 27, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 26, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 23, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 22, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 21, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 20, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 19, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 16, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 15, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 400
Aug 14, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 4,000
Aug 13, 2024 0.6100 0.8400 0.6100 0.8400 0.8400 4,500
Aug 12, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 9, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 8, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 7, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 6, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 2, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 1, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 31, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 500
Jul 30, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 29, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 2,500
Jul 26, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jul 25, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 5,200
Jul 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jul 23, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 500
Jul 22, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 2,000
Jul 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jul 18, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 9,700
Jul 17, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 4,400
Jul 16, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,500
Jul 15, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jul 12, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jul 11, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jul 10, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 5,000
Jul 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jul 3, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 8,000
Jul 2, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 10,000
Jun 28, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 27, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 3,000
Jun 26, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 25, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 24, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 4,200
Jun 21, 2024 0.7000 0.7000 0.6300 0.6800 0.6800 21,500
Jun 20, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 3,500
Jun 19, 2024 0.6300 0.7000 0.6000 0.6600 0.6600 279,000
Jun 18, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 13,500
Jun 17, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 14, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 13, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 12, 2024 0.7800 0.7800 0.6100 0.6100 0.6100 17,000
Jun 11, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 6,000
Jun 10, 2024 0.6500 0.6500 0.6100 0.6100 0.6100 11,100
Jun 7, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 6, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 5, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 4, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 31, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 28, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 27, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 1,500
May 24, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 45,000
May 23, 2024 0.9000 0.9000 0.8100 0.8100 0.8100 10,500
May 22, 2024 0.9000 0.9300 0.9000 0.9000 0.9000 17,000
May 21, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 9,500
May 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
May 16, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
May 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,500
May 14, 2024 0.8800 1.0000 0.7700 0.9000 0.9000 24,000
May 13, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 10, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 9, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 8, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 7, 2024 0.8700 0.8900 0.8100 0.8900 0.8900 8,500
May 6, 2024 0.8600 0.8900 0.7500 0.7500 0.7500 9,600
May 3, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
May 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 2,500
May 1, 2024 0.8000 0.8700 0.8000 0.8700 0.8700 10,000
Apr 30, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 39,000
Apr 25, 2024 0.7300 0.7300 0.7000 0.7000 0.7000 8,500
Apr 24, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 23, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 22, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
Apr 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 17, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 7,000
Apr 16, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 5,000
Apr 15, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Apr 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 9, 2024 0.6400 0.6400 0.5500 0.5500 0.5500 14,000
Apr 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 4, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 4,500
Apr 3, 2024 0.6500 0.6500 0.5600 0.5600 0.5600 1,700
Apr 2, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,500
Apr 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 4,000
Mar 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 21, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 4,000
Mar 20, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 300
Mar 19, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 18, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 15, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 14, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 9,500
Mar 13, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 12, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 8, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 7, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 6, 2024 0.8500 0.8500 0.7700 0.7700 0.7700 25,500
Mar 5, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 5,500
Mar 4, 2024 0.8000 0.8000 0.7800 0.7900 0.7900 18,000
Mar 1, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 29, 2024 0.8000 0.8400 0.7900 0.7900 0.7900 6,500
Feb 28, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 9,000
Feb 27, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Feb 26, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 600
Feb 23, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 22, 2024 0.7900 0.8000 0.7900 0.7900 0.7900 10,000
Feb 21, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Feb 20, 2024 0.8500 0.8500 0.8000 0.8500 0.8500 10,000
Feb 16, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 20,000
Feb 15, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 2,500
Feb 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 47,500
Feb 13, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,200
Feb 12, 2024 0.8100 0.8500 0.8100 0.8500 0.8500 3,500
Feb 9, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Feb 8, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 80,000
Feb 7, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Feb 6, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Feb 5, 2024 0.8000 0.8500 0.8000 0.8500 0.8500 15,500
Feb 2, 2024 0.8500 0.8500 0.8000 0.8000 0.8000 27,000
Feb 1, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 6,600
Jan 31, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
Jan 30, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 800
Jan 29, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 800
Jan 26, 2024 0.8400 0.8700 0.8400 0.8400 0.8400 12,000
Jan 25, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jan 24, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 7,500
Jan 23, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 22, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 19, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 1,700
Jan 18, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,100
Jan 17, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 1,300
Jan 16, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 900
Jan 15, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 500
Jan 12, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 7,000
Jan 11, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 20,100
Jan 10, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 500

Related Tickers

CTZ.V NamSys Inc.
1.1100
-1.77%
 
CKT.L Checkit plc
18.50
0.00%
 
ACSO.L accesso Technology Group plc
504.00
+0.80%
 
INX.V Intouch Insight Ltd.
0.5700
0.00%
 
URL.CN NameSilo Technologies Corp.
0.5500
+5.77%
 
MYID.V Reklaim Ltd.
0.1100
0.00%
 
AISX.V Aisix Solutions Inc.
0.0400
+33.33%
 
ARWYF ARway Corporation
0.0337
+12.33%
 
ADCO.TO Adcore Inc.
0.2200
+4.76%
 
AICOF Generative AI Solutions Corp.
0.1150
-4.17%