Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	43.080	43.200	41.350	41.640	38.754	90,365
2022-01-07	43.300	43.480	42.480	43.070	40.085	61,303
2022-01-06	43.200	43.730	42.810	43.430	40.420	56,751
2022-01-05	43.830	44.310	43.310	43.400	40.392	58,133
2022-01-04	43.610	44.000	43.280	43.830	40.792	51,879
2021-12-31	43.120	43.730	43.120	43.630	40.606	34,215
2021-12-30	42.990	43.960	42.990	43.420	40.411	50,761
2021-12-29	43.220	43.580	42.910	42.970	39.992	66,877
2021-12-24	43.390	43.450	42.980	43.200	40.206	33,725
2021-12-23	42.410	43.290	42.410	43.000	40.020	93,192
2021-12-22	41.430	42.620	41.240	42.510	39.564	90,963
2021-12-21	40.220	41.480	40.220	41.320	38.456	85,383
2021-12-20	40.520	40.520	39.450	39.990	37.218	83,592
2021-12-17	40.390	41.080	40.260	40.790	37.963	77,910
2021-12-16	41.170	41.170	40.390	40.470	37.665	75,977
2021-12-15	41.090	41.300	40.320	40.950	38.112	130,102
2021-12-14	42.030	42.490	40.950	41.070	38.224	93,818
2021-12-13	41.460	42.470	41.460	42.350	39.415	148,626
2021-12-10	42.120	42.150	41.300	41.380	38.512	119,824
2021-12-09	42.380	42.450	41.930	41.970	39.061	101,459
2021-12-08	43.180	43.180	42.120	42.430	39.489	106,791
2021-12-07	41.930	43.310	41.800	43.060	40.076	74,377
2021-12-06	41.730	42.000	41.510	41.790	38.894	85,437
2021-12-03	42.720	42.720	41.330	41.790	38.894	44,125
2021-12-02	42.760	43.400	42.560	42.690	39.731	41,703
2021-12-01	42.670	42.950	42.490	42.720	39.759	67,275
2021-11-30	44.030	44.030	42.130	42.330	39.396	67,706
2021-11-29	44.000	44.510	43.990	44.040	40.988	114,366
2021-11-26	43.920	44.190	43.500	44.000	40.951	46,746
2021-11-25	46.140	46.140	44.100	44.200	41.137	65,210
2021-11-24	44.030	44.560	43.960	44.000	40.951	35,688
2021-11-23	45.360	45.360	44.020	44.260	41.193	51,510
2021-11-22	46.070	46.550	45.020	45.100	41.974	65,387
2021-11-19	45.560	46.240	45.510	45.980	42.793	78,927
2021-11-18	45.180	45.590	45.060	45.390	42.244	46,888
2021-11-17	44.240	45.160	44.120	44.820	41.714	73,863
2021-11-16	43.710	44.680	43.680	44.270	41.202	71,150
2021-11-15	44.200	44.480	43.660	43.710	40.681	124,936
2021-11-12	44.240	44.250	43.820	44.100	41.044	41,437
2021-11-11	43.310	43.920	43.310	43.760	40.727	21,862
2021-11-10	43.450	43.890	42.740	43.250	40.253	57,188
2021-11-09	43.520	44.040	43.340	43.550	40.532	82,903
2021-11-08	44.000	44.330	43.440	43.570	40.550	38,937
2021-11-05	43.890	44.010	43.270	43.990	40.941	59,205
2021-11-04	44.490	44.610	43.980	44.130	41.072	50,997
2021-11-03	44.060	44.320	43.630	43.790	40.755	33,426
2021-11-02	43.730	44.340	43.730	44.090	41.034	25,745
2021-11-01	43.860	43.980	43.350	43.730	40.699	43,399
2021-10-29	43.470	44.000	43.220	43.690	40.662	76,960
2021-10-28	43.070	43.960	43.060	43.460	40.448	28,537
2021-10-27	43.350	43.350	42.350	43.000	40.020	62,414
2021-10-26	44.150	44.150	43.420	43.510	40.495	37,330
2021-10-25	44.110	44.390	44.000	44.050	40.997	41,723
2021-10-22	44.240	44.240	43.660	44.010	40.960	61,878
2021-10-21	43.750	44.090	43.550	43.990	40.941	67,457

← NewerPage 21 of 21 · 1,255 trading days

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.