Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	44.010	44.440	43.780	43.930	40.992	119,202
2022-04-04	44.040	44.470	43.820	44.220	41.262	101,534
2022-04-01	45.540	45.620	43.950	44.030	41.085	133,496
2022-03-31	46.380	46.420	45.440	45.540	42.494	95,140
2022-03-30	46.990	47.040	46.110	46.380	43.278	117,186
2022-03-29	47.170	47.270	46.485	47.010	43.866	90,508
2022-03-28	46.610	47.590	46.550	47.000	43.856	107,452
2022-03-25	47.430	47.470	46.360	46.740	43.614	188,695
2022-03-24	48.160	48.160	47.360	47.510	44.332	107,738
2022-03-23	48.060	48.330	47.810	48.160	44.939	97,526
2022-03-22	48.600	48.600	47.850	48.100	44.883	83,731
2022-03-21	48.410	48.630	47.875	48.440	45.200	60,638
2022-03-18	47.890	48.630	47.400	48.340	45.107	89,044
2022-03-17	47.600	48.180	47.530	47.780	44.584	39,790
2022-03-16	46.790	47.660	46.570	47.520	44.342	91,736
2022-03-15	46.760	46.860	46.020	46.500	43.390	63,663
2022-03-14	48.050	48.050	46.580	46.650	43.530	109,219
2022-03-11	47.820	48.040	47.350	47.610	44.426	168,611
2022-03-10	47.780	47.920	47.240	47.650	44.463	131,134
2022-03-09	47.010	48.300	47.000	47.930	44.724	126,906
2022-03-08	46.160	47.260	46.160	46.610	43.493	175,000
2022-03-07	46.880	47.030	45.880	46.360	43.259	195,708
2022-03-04	48.000	48.000	46.800	46.950	43.810	71,709
2022-03-03	48.350	48.410	47.525	47.720	44.528	78,504
2022-03-02	48.000	48.465	47.800	48.100	44.883	69,342
2022-03-01	48.490	48.620	47.750	47.880	44.678	108,684
2022-02-28	48.240	48.630	47.840	48.490	45.247	133,351
2022-02-25	47.750	48.490	47.310	48.450	45.209	141,898
2022-02-24	47.000	48.010	46.600	47.650	44.463	168,119
2022-02-23	48.990	48.990	47.950	48.040	44.827	83,524
2022-02-22	49.500	49.575	48.340	48.690	45.433	112,018
2022-02-18	50.080	50.300	49.500	49.600	46.283	70,200
2022-02-17	50.360	50.630	49.915	50.140	46.786	88,027
2022-02-16	50.500	50.980	50.380	50.420	47.048	55,015
2022-02-15	50.500	51.180	50.190	50.800	47.402	97,542
2022-02-14	50.260	50.760	49.945	50.240	46.880	92,241
2022-02-11	50.520	50.700	50.090	50.130	46.777	142,428
2022-02-10	50.910	51.120	50.370	50.500	47.122	88,583
2022-02-09	49.750	51.520	49.590	51.060	47.645	235,554
2022-02-08	49.010	49.700	48.800	49.680	46.357	154,851
2022-02-07	49.750	49.750	49.000	49.050	45.769	96,838
2022-02-04	49.440	49.910	49.350	49.630	46.311	66,868
2022-02-03	50.090	50.200	49.280	49.510	46.199	121,935
2022-02-02	49.750	50.480	49.750	50.110	46.758	120,315
2022-02-01	49.750	50.180	49.130	50.100	46.628	195,855
2022-01-31	49.600	50.150	49.600	49.980	46.516	104,918
2022-01-28	48.800	49.710	48.630	49.650	46.209	112,802
2022-01-27	48.770	49.480	48.455	48.590	45.222	119,370
2022-01-26	48.470	49.590	48.100	48.610	45.241	142,939
2022-01-25	49.330	49.700	47.660	48.080	44.748	204,721
2022-01-24	47.910	50.200	47.720	50.170	46.693	208,187
2022-01-21	47.400	49.040	47.400	48.500	45.139	204,051
2022-01-20	44.770	48.590	44.520	48.350	44.999	157,174
2022-01-19	44.410	45.020	44.215	44.660	41.565	68,443
2022-01-18	43.900	44.560	43.620	44.320	41.248	77,471
2022-01-17	43.100	44.270	43.090	44.190	41.127	62,412
2022-01-14	43.000	43.250	42.920	43.000	40.020	174,631
2022-01-13	42.500	43.400	42.410	43.320	40.318	80,044
2022-01-12	41.920	42.570	41.690	42.280	39.350	58,258
2022-01-11	41.640	41.745	40.850	41.710	38.819	117,883

← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-22	0.1566 CAD
2026-07-23	0.1570 CAD
2026-04-23	0.1570 CAD
2026-01-29	0.1570 CAD
2025-10-23	0.1530 CAD
2025-07-24	0.1530 CAD
2025-04-24	0.1530 CAD
2025-01-30	0.1530 CAD
2024-10-24	0.1500 CAD
2024-07-25	0.1500 CAD
2024-04-24	0.1500 CAD
2024-01-31	0.1500 CAD
2023-10-18	0.1500 CAD
2023-07-19	0.1500 CAD
2023-04-19	0.1500 CAD
2023-02-01	0.1500 CAD
2022-10-19	0.1300 CAD
2022-07-20	0.1300 CAD
2022-04-20	0.1300 CAD
2022-02-02	0.1300 CAD
2021-10-20	0.0700 CAD
2021-07-21	0.0700 CAD
2021-04-21	0.0700 CAD
2021-02-03	0.1370 CAD
2020-10-21	0.0670 CAD
2020-07-22	0.0670 CAD
2020-02-05	0.0670 CAD
2019-10-16	0.0630 CAD
2019-07-17	0.0630 CAD
2019-04-17	0.0630 CAD
2019-02-06	0.0630 CAD

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