ACRG-U.CN - Acreage Holdings, Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.000.000.005.485.48-
Dec 12, 20195.305.535.215.485.4849,647
Dec 11, 20195.465.465.205.255.2580,554
Dec 10, 20195.435.605.245.305.3068,718
Dec 09, 20195.305.785.305.605.60207,284
Dec 06, 20195.215.305.165.255.2571,885
Dec 05, 20195.285.385.145.145.14124,838
Dec 04, 20195.325.565.155.175.17152,463
Dec 03, 20195.155.375.085.315.3192,489
Dec 02, 20195.245.595.025.155.15106,442
Nov 29, 20195.635.765.125.125.12142,205
Nov 28, 20195.455.575.455.555.551,985
Nov 27, 20195.045.304.985.255.25254,943
Nov 26, 20195.315.375.015.075.07278,474
Nov 25, 20195.906.105.395.495.49177,305
Nov 22, 20196.656.795.665.735.73367,000
Nov 21, 20195.356.905.306.886.88877,515
Nov 20, 20194.285.214.215.125.12405,003
Nov 19, 20194.314.494.084.154.15242,940
Nov 18, 20194.364.854.204.484.48207,430
Nov 15, 20194.144.394.104.254.25206,983
Nov 14, 20194.404.563.884.254.25467,315
Nov 13, 20194.504.944.404.554.55190,447
Nov 12, 20194.845.034.794.814.81121,863
Nov 11, 20195.155.154.894.894.89110,397
Nov 08, 20194.945.214.875.085.08212,777
Nov 07, 20195.125.314.894.904.9093,453
Nov 06, 20195.405.505.015.095.09147,481
Nov 05, 20195.555.655.305.345.34134,496
Nov 04, 20195.996.075.525.545.5475,693
Nov 01, 20196.086.085.805.955.9537,715
Oct 31, 20195.855.965.845.935.9348,759
Oct 30, 20195.915.955.825.905.9077,623
Oct 29, 20195.945.985.655.795.79121,378
Oct 28, 20196.006.215.965.965.96131,409
Oct 25, 20195.656.095.555.995.99157,331
Oct 24, 20195.635.795.415.605.60158,685
Oct 23, 20195.745.815.565.635.63236,367
Oct 22, 20195.816.085.695.715.71158,215
Oct 21, 20196.006.035.825.865.8698,043
Oct 18, 20196.036.125.905.965.9689,911
Oct 17, 20196.076.175.976.026.02133,438
Oct 16, 20196.156.175.855.925.92118,776
Oct 15, 20196.056.255.946.056.05275,601
Oct 11, 20196.106.355.745.845.84431,087
Oct 10, 20196.526.586.056.086.08213,779
Oct 09, 20196.737.056.726.826.82157,928
Oct 08, 20196.507.006.256.826.82373,928
Oct 07, 20197.207.277.007.057.05127,179
Oct 04, 20197.487.607.157.207.20124,127
Oct 03, 20197.177.487.107.447.44143,425
Oct 02, 20197.007.556.947.227.22199,567
Oct 01, 20197.687.867.207.237.23214,687
Sep 30, 20198.118.167.277.387.38115,413
Sep 27, 20198.568.568.008.058.0589,003
Sep 26, 20198.528.708.338.478.47125,294
Sep 25, 20198.478.477.578.298.29112,327
Sep 24, 20199.009.008.118.308.30146,090
Sep 23, 20198.959.118.568.808.80243,875
Sep 20, 20198.128.598.058.598.59124,698
Sep 19, 20198.398.397.998.028.0278,000
Sep 18, 20198.258.508.078.258.2553,616
Sep 17, 20198.398.528.158.278.2753,617
Sep 16, 20198.528.528.098.398.3967,634
Sep 13, 20198.188.418.078.278.2796,454
Sep 12, 20198.698.698.138.318.31114,421
Sep 11, 2019------
Sep 10, 20198.839.058.509.059.05119,698
Sep 09, 20198.998.998.418.648.64108,285
Sep 06, 20198.008.757.948.628.62221,144
Sep 05, 20197.198.177.107.947.94306,213
Sep 04, 20197.737.947.027.107.101,014,590
Sep 03, 20197.407.617.217.597.59136,849
Aug 30, 20197.667.897.257.277.27115,276
Aug 29, 20197.807.987.627.657.65132,854
Aug 28, 20197.747.997.547.617.61166,189
Aug 27, 20198.498.627.577.727.72215,694
Aug 26, 20198.909.348.698.798.7969,652
Aug 23, 20199.009.408.899.019.0172,234
Aug 22, 20199.599.599.179.219.2131,516
Aug 21, 20199.809.919.429.509.5077,101
Aug 20, 20199.9810.009.599.669.6659,841
Aug 19, 201910.2610.269.619.859.85198,255
Aug 16, 201910.2210.6010.0910.2510.2595,618
Aug 15, 201910.8010.819.889.999.99236,821
Aug 14, 201911.9512.0010.8211.2011.2096,538
Aug 13, 201911.3712.5111.3012.4012.4095,182
Aug 12, 201910.9511.4010.7411.3711.37149,432
Aug 09, 201911.0011.3010.9010.9410.9493,686
Aug 08, 201911.0411.4110.8511.2011.20118,487
Aug 07, 201911.0011.2210.7610.8010.80108,527
Aug 06, 201911.6111.7310.9111.1711.17184,671
Aug 02, 201912.0812.0811.7911.7911.79142,714
Aug 01, 201912.3312.4611.5311.8611.86119,582
Jul 31, 201912.8813.0512.2912.6812.6898,153
Jul 30, 201913.2513.5012.6812.9912.9955,008
Jul 29, 201913.1213.2212.8213.2013.2064,554
Jul 26, 201913.2513.2812.9713.0913.0972,614
Jul 25, 201913.0013.2812.6213.2213.2237,898
Jul 24, 201913.1013.2812.8413.0913.0979,672
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...