Richards Group Inc. RIC
TSX · Canada · Process Industries
CAD 28.80-0.17 (-0.59%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 28.80 | -0.59% | CAD 29.00 | CAD 29.18 | CAD 28.80 | 3.39K |
| 2026-09-30 | CAD 28.97 | -0.10% | CAD 29.45 | CAD 29.48 | CAD 28.76 | 3.00K |
| 2026-09-29 | CAD 29.00 | -1.86% | CAD 29.36 | CAD 29.50 | CAD 29.00 | 3.40K |
| 2026-09-28 | CAD 29.55 | -0.10% | CAD 29.80 | CAD 29.80 | CAD 29.16 | 2.60K |
| 2026-09-25 | CAD 29.58 | -0.74% | CAD 29.65 | CAD 29.98 | CAD 29.28 | 1.80K |
| 2026-09-24 | CAD 29.80 | +1.71% | CAD 29.44 | CAD 29.93 | CAD 28.70 | 7.30K |
| 2026-09-23 | CAD 29.30 | -3.71% | CAD 30.25 | CAD 30.25 | CAD 29.30 | 7.20K |
| 2026-09-22 | CAD 30.43 | +1.43% | CAD 29.80 | CAD 30.43 | CAD 29.75 | 17.70K |
| 2026-09-21 | CAD 30.00 | -0.20% | CAD 30.00 | CAD 30.00 | CAD 29.76 | 6.70K |
| 2026-09-18 | CAD 30.06 | +1.04% | CAD 29.75 | CAD 30.50 | CAD 29.75 | 8.60K |
| 2026-09-17 | CAD 29.75 | +1.33% | CAD 29.65 | CAD 30.48 | CAD 29.11 | 8.00K |
| 2026-09-16 | CAD 29.36 | -3.48% | CAD 30.67 | CAD 30.67 | CAD 28.00 | 14.00K |
| 2026-09-15 | CAD 30.42 | -1.49% | CAD 30.65 | CAD 30.73 | CAD 30.42 | 4.20K |
| 2026-09-14 | CAD 30.88 | +0.13% | CAD 30.81 | CAD 30.88 | CAD 30.35 | 2.00K |
| 2026-09-11 | CAD 30.84 | -0.06% | CAD 30.92 | CAD 31.49 | CAD 30.65 | 6.50K |
| 2026-09-10 | CAD 30.86 | -2.80% | CAD 31.75 | CAD 32.16 | CAD 30.86 | 17.50K |
| 2026-09-09 | CAD 31.75 | -1.55% | CAD 32.35 | CAD 32.61 | CAD 31.75 | 11.20K |
| 2026-09-08 | CAD 32.25 | -0.89% | CAD 32.94 | CAD 32.94 | CAD 32.21 | 1.50K |
| 2026-09-04 | CAD 32.54 | +1.21% | CAD 32.54 | CAD 32.54 | CAD 32.54 | 100 |
| 2026-09-03 | CAD 32.15 | -1.08% | CAD 32.48 | CAD 33.00 | CAD 32.13 | 5.30K |
| 2026-09-02 | CAD 32.50 | +3.17% | CAD 32.29 | CAD 32.50 | CAD 31.60 | 13.30K |
| 2026-09-01 | CAD 31.50 | -1.72% | CAD 32.05 | CAD 32.66 | CAD 31.50 | 8.50K |
| 2026-08-31 | CAD 32.05 | -2.70% | CAD 32.29 | CAD 32.38 | CAD 32.05 | 8.90K |
| 2026-08-28 | CAD 32.94 | +1.35% | CAD 32.01 | CAD 32.94 | CAD 32.00 | 1.80K |
| 2026-08-27 | CAD 32.50 | -1.49% | CAD 32.69 | CAD 32.93 | CAD 32.32 | 5.40K |
| 2026-08-26 | CAD 32.99 | 0.00% | CAD 32.31 | CAD 32.99 | CAD 32.01 | 1.10K |
| 2026-08-25 | CAD 32.99 | +1.01% | CAD 32.73 | CAD 32.99 | CAD 32.52 | 10.00K |
| 2026-08-24 | CAD 32.66 | +2.25% | CAD 31.92 | CAD 32.66 | CAD 31.51 | 8.20K |
| 2026-08-21 | CAD 31.94 | +2.04% | CAD 31.54 | CAD 32.26 | CAD 31.54 | 6.30K |
| 2026-08-20 | CAD 31.30 | +0.29% | CAD 31.00 | CAD 31.71 | CAD 30.76 | 10.30K |
| 2026-08-19 | CAD 31.21 | +2.33% | CAD 30.54 | CAD 31.37 | CAD 30.54 | 2.10K |
| 2026-08-18 | CAD 30.50 | -2.84% | CAD 31.10 | CAD 31.39 | CAD 30.50 | 4.20K |
| 2026-08-17 | CAD 31.39 | -4.01% | CAD 32.47 | CAD 32.47 | CAD 31.05 | 3.70K |
| 2026-08-14 | CAD 32.70 | +0.31% | CAD 32.16 | CAD 32.70 | CAD 32.00 | 2.00K |
| 2026-08-13 | CAD 32.60 | +0.40% | CAD 32.44 | CAD 32.61 | CAD 32.03 | 28.30K |
| 2026-08-12 | CAD 32.47 | -1.01% | CAD 32.50 | CAD 32.50 | CAD 31.90 | 4.00K |
| 2026-08-11 | CAD 32.80 | +4.19% | CAD 30.83 | CAD 32.92 | CAD 30.83 | 20.70K |
| 2026-08-10 | CAD 31.48 | +2.88% | CAD 30.60 | CAD 31.71 | CAD 30.43 | 54.20K |
| 2026-08-07 | CAD 30.60 | +1.49% | CAD 30.15 | CAD 30.87 | CAD 30.15 | 49.70K |
| 2026-08-06 | CAD 30.15 | -0.79% | CAD 30.07 | CAD 30.98 | CAD 30.00 | 15.40K |
| 2026-08-05 | CAD 30.39 | -0.69% | CAD 30.31 | CAD 30.64 | CAD 30.09 | 52.50K |
| 2026-08-04 | CAD 30.60 | +1.26% | CAD 30.56 | CAD 31.60 | CAD 30.37 | 48.70K |
| 2026-07-31 | CAD 30.22 | +1.04% | CAD 30.05 | CAD 30.49 | CAD 29.62 | 29.30K |
| 2026-07-30 | CAD 29.91 | -0.27% | CAD 30.04 | CAD 30.04 | CAD 29.73 | 7.80K |
| 2026-07-29 | CAD 29.99 | +0.30% | CAD 29.95 | CAD 30.00 | CAD 29.71 | 4.70K |
| 2026-07-28 | CAD 29.90 | +0.17% | CAD 29.80 | CAD 29.90 | CAD 29.75 | 7.10K |
| 2026-07-27 | CAD 29.85 | -0.17% | CAD 29.79 | CAD 29.85 | CAD 29.47 | 3.60K |
| 2026-07-24 | CAD 29.90 | +1.25% | CAD 29.53 | CAD 29.90 | CAD 29.53 | 2.80K |
| 2026-07-23 | CAD 29.53 | +0.20% | CAD 29.51 | CAD 29.53 | CAD 29.30 | 2.50K |
| 2026-07-22 | CAD 29.47 | +1.41% | CAD 28.61 | CAD 30.10 | CAD 28.61 | 15.80K |
| 2026-07-21 | CAD 29.06 | -0.34% | CAD 29.00 | CAD 29.16 | CAD 28.57 | 4.30K |
| 2026-07-20 | CAD 29.16 | +1.36% | CAD 28.55 | CAD 29.16 | CAD 28.45 | 4.80K |
| 2026-07-17 | CAD 28.77 | +3.12% | CAD 27.98 | CAD 28.77 | CAD 27.96 | 8.60K |
| 2026-07-16 | CAD 27.90 | -3.09% | CAD 28.50 | CAD 29.00 | CAD 27.90 | 3.80K |
| 2026-07-15 | CAD 28.79 | +3.64% | CAD 27.77 | CAD 28.79 | CAD 27.75 | 8.40K |
| 2026-07-14 | CAD 27.78 | -1.66% | CAD 28.25 | CAD 28.25 | CAD 27.78 | 7.70K |
| 2026-07-13 | CAD 28.25 | +0.64% | CAD 28.21 | CAD 28.29 | CAD 27.95 | 7.70K |
| 2026-07-10 | CAD 28.07 | +0.79% | CAD 28.38 | CAD 28.38 | CAD 27.80 | 5.10K |
| 2026-07-09 | CAD 27.85 | +0.58% | CAD 27.69 | CAD 27.85 | CAD 27.65 | 10.80K |
| 2026-07-08 | CAD 27.69 | -0.40% | CAD 28.00 | CAD 28.00 | CAD 27.69 | 2.80K |
| 2026-07-07 | CAD 27.80 | -1.07% | CAD 28.10 | CAD 28.26 | CAD 27.70 | 9.10K |
| 2026-07-06 | CAD 28.10 | -3.10% | CAD 28.81 | CAD 28.81 | CAD 28.10 | 1.50K |
| 2026-07-03 | CAD 29.00 | +3.53% | CAD 28.11 | CAD 29.24 | CAD 28.00 | 4.80K |
| 2026-07-02 | CAD 28.01 | -1.65% | CAD 28.30 | CAD 28.43 | CAD 28.01 | 3.00K |
| 2026-06-30 | CAD 28.48 | +0.35% | CAD 28.50 | CAD 29.40 | CAD 28.43 | 2.70K |
| 2026-06-29 | CAD 28.38 | +1.72% | CAD 27.85 | CAD 28.49 | CAD 27.85 | 9.90K |
| 2026-06-26 | CAD 27.90 | +0.36% | CAD 27.75 | CAD 28.49 | CAD 27.75 | 15.20K |
| 2026-06-25 | CAD 27.80 | -0.14% | CAD 27.84 | CAD 27.99 | CAD 27.80 | 12.10K |
| 2026-06-24 | CAD 27.84 | -0.57% | CAD 28.00 | CAD 28.00 | CAD 27.81 | 5.10K |
| 2026-06-23 | CAD 28.00 | 0.00% | CAD 28.14 | CAD 28.27 | CAD 27.80 | 19.30K |
| 2026-06-22 | CAD 28.00 | -1.06% | CAD 28.25 | CAD 28.25 | CAD 28.00 | 6.90K |
| 2026-06-19 | CAD 28.30 | +1.07% | CAD 27.96 | CAD 28.30 | CAD 27.96 | 1.70K |
| 2026-06-18 | CAD 28.00 | +0.32% | CAD 27.98 | CAD 28.00 | CAD 27.90 | 5.60K |
| 2026-06-17 | CAD 27.91 | -0.32% | CAD 28.07 | CAD 28.35 | CAD 27.90 | 4.30K |
| 2026-06-16 | CAD 28.00 | -1.75% | CAD 28.42 | CAD 28.50 | CAD 28.00 | 7.60K |
| 2026-06-15 | CAD 28.50 | +1.68% | CAD 28.28 | CAD 28.50 | CAD 27.97 | 36.30K |
| 2026-06-12 | CAD 28.03 | +0.11% | CAD 27.81 | CAD 28.50 | CAD 27.81 | 25.70K |
| 2026-06-11 | CAD 28.00 | +0.11% | CAD 27.79 | CAD 28.00 | CAD 27.75 | 5.80K |
| 2026-06-10 | CAD 27.97 | -0.11% | CAD 28.00 | CAD 28.00 | CAD 27.85 | 3.50K |
| 2026-06-09 | CAD 28.00 | +1.34% | CAD 27.85 | CAD 28.00 | CAD 27.85 | 2.00K |
| 2026-06-08 | CAD 27.63 | -1.32% | CAD 28.00 | CAD 28.00 | CAD 27.61 | 19.30K |
| 2026-06-05 | CAD 28.00 | +1.08% | CAD 27.84 | CAD 28.00 | CAD 27.79 | 9.50K |
| 2026-06-04 | CAD 27.70 | -0.72% | CAD 27.90 | CAD 27.90 | CAD 27.65 | 1.50K |
| 2026-06-03 | CAD 27.90 | +0.47% | CAD 27.99 | CAD 28.00 | CAD 27.50 | 21.50K |
| 2026-06-02 | CAD 27.77 | -0.79% | CAD 27.87 | CAD 28.00 | CAD 27.76 | 7.60K |
| 2026-06-01 | CAD 27.99 | +1.74% | CAD 27.51 | CAD 28.00 | CAD 27.51 | 16.70K |
| 2026-05-29 | CAD 27.51 | -1.75% | CAD 27.80 | CAD 27.85 | CAD 27.51 | 8.90K |
| 2026-05-28 | CAD 28.00 | -0.71% | CAD 27.96 | CAD 28.04 | CAD 27.56 | 7.80K |
| 2026-05-27 | CAD 28.20 | +2.36% | CAD 27.27 | CAD 28.20 | CAD 27.05 | 10.20K |
| 2026-05-26 | CAD 27.55 | -0.18% | CAD 27.60 | CAD 27.61 | CAD 27.17 | 10.60K |