CBIS.CN - Cannabis One Holdings Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.63000.66000.60000.60000.6000198,233
Jul 16, 20190.69000.69000.62000.64000.640054,625
Jul 15, 20190.68000.70000.66000.66000.660042,984
Jul 12, 20190.68000.73000.64000.64000.6400176,378
Jul 11, 20190.69000.69000.65000.66000.660062,275
Jul 10, 20190.66000.79000.65000.68000.6800170,174
Jul 09, 20190.68000.68000.64000.65000.6500101,431
Jul 08, 20190.77000.77000.62000.68000.6800175,570
Jul 05, 20190.78000.78000.71000.72000.720056,399
Jul 04, 20190.78000.80000.73000.78000.7800127,417
Jul 03, 20190.77000.84000.74000.74000.7400116,861
Jul 02, 20190.94000.94000.74000.75000.7500545,013
Jun 28, 20190.81001.00000.81000.86000.8600565,969
Jun 27, 20190.64000.84000.64000.79000.7900604,939
Jun 26, 20190.65000.65000.59000.64000.6400441,963
Jun 25, 20190.65000.72000.65000.67000.6700437,966
Jun 24, 20190.84000.84000.71000.73000.7300420,161
Jun 21, 20190.83000.85000.81000.82000.8200235,300
Jun 20, 20190.88000.91000.79000.86000.8600660,667
Jun 19, 20191.08001.09000.87000.89000.89001,115,308
Jun 18, 20191.20001.25001.04001.07001.0700778,814
Jun 17, 20191.34001.34001.18001.25001.2500403,638
Jun 14, 20191.14001.14001.05001.10001.1000228,347
Jun 13, 20191.27001.27001.14001.15001.1500132,354
Jun 12, 20191.28001.33001.20001.23001.2300100,390
Jun 11, 20191.39001.39001.23001.26001.2600137,600
Jun 10, 20191.59001.62001.36001.36001.3600299,140
Jun 07, 20191.55001.58001.47001.55001.5500235,373
Jun 06, 20191.44001.56001.38001.56001.5600212,310
Jun 05, 20191.22001.41001.20001.41001.4100220,146
Jun 04, 20191.24001.25001.11001.11001.110075,300
Jun 03, 20191.41001.42001.20001.20001.2000120,972
May 31, 20191.35001.53001.30001.38001.3800611,175
May 30, 20191.08001.36001.04001.36001.3600613,262
May 29, 20191.00001.12000.91001.08001.08001,015,322
May 28, 20191.35001.35000.96001.00001.00001,718,019
May 27, 20192.02002.09001.66001.68001.6800174,474
May 24, 20192.37002.37001.91001.98001.9800189,894
May 23, 20192.32002.42002.16002.30002.3000176,848
May 22, 20192.75002.75002.25002.29002.2900351,930
May 21, 20193.28003.28002.50002.75002.7500113,338
May 17, 20193.38003.39003.23003.23003.230037,166
May 16, 20193.53003.53003.33003.34003.340043,841
May 15, 20193.44003.55003.40003.52003.520091,121
May 14, 20193.37003.41003.30003.41003.410052,567
May 13, 20193.63003.63003.39003.40003.400028,142
May 10, 20193.55003.74003.38003.73003.730096,524
May 09, 20193.83003.83003.48003.55003.550054,944
May 08, 20193.85003.86003.55003.77003.770092,490
May 07, 20193.76003.95003.70003.86003.8600114,405
May 06, 20194.12004.13003.91004.00004.000064,278
May 03, 20194.14004.17004.07004.07004.070075,386
May 02, 20194.20004.25004.09004.14004.140053,539
May 01, 20194.26004.30004.10004.20004.200099,796
Apr 30, 20194.32004.35004.16004.26004.2600252,488
Apr 29, 20194.32004.32004.05004.10004.1000120,188
Apr 26, 20194.43004.46004.21004.25004.250086,447
Apr 25, 20194.49004.51004.35004.42004.4200111,493
Apr 24, 20194.60004.60004.16004.40004.4000123,582
Apr 23, 20194.60004.61004.53004.56004.5600123,233
Apr 22, 20194.41004.68004.41004.53004.5300249,052
Apr 18, 20194.06004.37004.06004.37004.3700159,923
Apr 17, 20194.07004.09004.01004.05004.050073,626
Apr 16, 20194.07004.10003.93004.10004.1000100,649
Apr 15, 20194.20004.20004.02004.06004.060066,092
Apr 12, 20194.16004.30004.12004.19004.1900129,341
Apr 11, 20194.15004.17004.11004.15004.150076,612
Apr 10, 20194.10004.14004.05004.11004.110065,799
Apr 09, 20194.15004.15003.93004.11004.1100118,424
Apr 08, 20193.90004.20003.85004.14004.1400203,108
Apr 05, 20193.55004.00003.55003.75003.7500215,831
Apr 04, 20193.41003.60003.38003.55003.5500113,587
Apr 03, 20193.40003.44003.32003.40003.400039,336
Apr 02, 20193.44003.44003.33003.42003.420020,055
Apr 01, 20193.47003.47003.39003.44003.440029,616
Mar 29, 20193.47003.47003.38003.43003.43007,051
Mar 28, 20193.38003.50003.38003.50003.500024,870
Mar 27, 20193.40003.40003.33003.38003.38008,046
Mar 26, 20193.50003.50003.30003.30003.300062,453
Mar 25, 20193.50003.50003.44003.50003.500022,483
Mar 22, 20193.45003.53003.41003.50003.500042,780
Mar 21, 20193.55003.55003.46003.49003.490058,210
Mar 20, 20193.45003.59003.40003.55003.550070,838
Mar 19, 20193.42003.50003.30003.50003.500022,943
Mar 18, 20193.47003.52003.40003.48003.480048,615
Mar 15, 20193.40003.49003.30003.49003.490035,001
Mar 14, 20193.45003.45003.35003.35003.350015,497
Mar 13, 20193.28003.45003.28003.45003.450057,228
Mar 12, 20193.30003.30003.12003.25003.250041,568
Mar 11, 20193.30003.40003.17003.28003.2800110,237
Mar 08, 20193.53003.53003.34003.38003.380070,412
Mar 07, 20193.71003.71003.37003.50003.5000162,500
Mar 06, 20193.75003.75003.20003.74003.7400189,441
Mar 05, 20192.63003.75002.63003.68003.6800711,220
Mar 04, 20192.40002.60002.40002.59002.5900364,768
Mar 01, 20192.24002.39002.24002.39002.3900146,767
Feb 28, 20192.27002.28002.20002.28002.2800180,037
Feb 27, 20192.21002.33002.09002.26002.2600392,857
Feb 26, 20192.40002.40001.98002.25002.25001,138,784
Feb 25, 20190.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...