CGOC.CN - Cannabis Growth Opportunity Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191.86001.90001.86001.85001.850028,562
Jun 17, 20191.72001.78001.72001.75001.75004,401
Jun 14, 20191.73001.84001.72001.78001.78004,825
Jun 13, 20191.90001.90001.75001.80001.800021,048
Jun 12, 20191.88001.88001.81001.88001.88004,997
Jun 11, 20191.90001.93001.87001.87001.870011,200
Jun 10, 20191.93001.95001.91001.91001.91003,565
Jun 07, 20191.93001.93001.93001.93001.93001,095
Jun 06, 20191.96001.96001.81001.81001.81002,295
Jun 05, 20191.98001.98001.90001.95001.95003,244
Jun 04, 20191.75001.86001.75001.86001.86008,525
Jun 03, 20191.81001.81001.74001.77001.770020,636
May 31, 20191.96001.96001.80001.87001.870024,992
May 30, 20191.98002.00001.90001.90001.900046,458
May 29, 20192.04002.04001.94001.95001.950025,080
May 28, 20191.95002.07001.95002.04002.040051,081
May 27, 20192.09002.09001.99001.99001.990026,167
May 24, 20192.03002.06001.95002.06002.06007,982
May 23, 20192.03002.05001.97001.99001.990024,788
May 22, 20192.10002.10002.03002.03002.030026,323
May 21, 20192.13002.14002.07002.07002.070050,020
May 17, 20192.14002.17002.10002.14002.140044,891
May 16, 20192.23002.25002.17002.19002.190088,472
May 15, 20192.12002.27002.08002.24002.2400157,935
May 14, 20192.04002.12002.04002.12002.120023,528
May 13, 20192.08002.11002.05002.06002.060025,991
May 10, 20192.14002.15002.09002.14002.140016,424
May 09, 20192.13002.13002.08002.11002.110044,122
May 08, 20192.09002.12002.09002.12002.12009,427
May 07, 20192.17002.21002.08002.11002.110058,271
May 06, 20192.08002.22002.08002.20002.200064,763
May 03, 20192.12002.17002.11002.13002.130014,560
May 02, 20192.12002.16002.06002.12002.120043,249
May 01, 20192.23002.24002.09002.16002.160019,290
Apr 30, 20192.26002.28002.20002.20002.200049,979
Apr 29, 20192.14002.25002.11002.25002.250057,448
Apr 26, 20192.18002.19002.10002.10002.100035,555
Apr 25, 20192.16002.19002.14002.19002.190017,726
Apr 24, 20192.25002.26002.14002.20002.200050,036
Apr 23, 20192.21002.31002.18002.23002.2300146,845
Apr 22, 20192.17002.22002.10002.21002.2100108,744
Apr 18, 20192.18002.24002.14002.16002.160048,120
Apr 17, 20192.08002.14002.02002.14002.140063,758
Apr 16, 20191.98002.09001.97002.05002.050064,221
Apr 15, 20192.03002.03001.86002.02002.020076,827
Apr 12, 20192.05002.06002.01002.04002.040029,950
Apr 11, 20192.10002.10001.99002.01002.010035,921
Apr 10, 20192.04002.13002.04002.09002.090072,666
Apr 09, 20192.06002.08002.00002.08002.080089,146
Apr 08, 20192.14002.14002.02002.05002.050087,659
Apr 05, 20192.06002.16002.06002.13002.130065,898
Apr 04, 20192.15002.15002.05002.05002.050025,226
Apr 03, 20192.05002.16002.05002.09002.0900149,646
Apr 02, 20192.05002.06002.00002.00002.000067,914
Apr 01, 20192.05002.10002.00002.06002.060078,763
Mar 29, 20192.04002.11002.02002.04002.040051,348
Mar 28, 20192.09002.10002.02002.05002.050046,608
Mar 27, 20192.15002.15002.02002.09002.090075,005
Mar 26, 20192.12002.18002.08002.11002.110095,460
Mar 25, 20192.22002.22002.08002.12002.1200114,832
Mar 22, 20192.29002.30002.20002.23002.2300183,166
Mar 21, 20192.25002.29002.24002.29002.2900176,997
Mar 20, 20192.15002.24002.15002.23002.2300304,492
Mar 19, 20192.09002.12002.03002.06002.060081,664
Mar 18, 20192.03002.07001.98002.07002.070065,861
Mar 15, 20192.06002.07001.98002.00002.000055,945
Mar 14, 20192.12002.12002.07002.08002.080029,556
Mar 13, 20192.12002.16002.08002.12002.120062,179
Mar 12, 20192.12002.17002.08002.14002.140038,863
Mar 11, 20192.07002.19002.07002.18002.180095,269
Mar 08, 20192.00002.07001.97002.07002.0700146,480
Mar 07, 20192.16002.20002.01002.01002.010097,497
Mar 06, 20192.38002.45002.15002.15002.1500129,056
Mar 05, 20192.14002.34002.11002.27002.2700210,654
Mar 04, 20192.05002.15002.05002.12002.120074,968
Mar 01, 20192.04002.07002.03002.07002.070015,659
Feb 28, 20192.07002.07002.00002.04002.040025,922
Feb 27, 20192.01002.07001.99002.01002.010016,352
Feb 26, 20191.98002.02001.97002.01002.010038,116
Feb 25, 20192.00002.01001.94001.98001.980073,171
Feb 22, 20192.12002.12001.94002.00002.0000102,740
Feb 21, 20192.10002.12001.94002.12002.1200196,329
Feb 20, 20192.05002.28002.03002.10002.1000362,559
Feb 19, 20191.87002.02001.87002.02002.0200184,951
Feb 15, 20191.79001.86001.76001.83001.830080,045
Feb 14, 20191.69001.80001.69001.79001.790050,840
Feb 13, 20191.74001.75001.69001.72001.72009,991
Feb 12, 20191.71001.73001.67001.67001.670041,040
Feb 11, 20191.82001.82001.68001.72001.720054,469
Feb 08, 20191.76001.90001.72001.87001.870057,175
Feb 07, 20191.70001.79001.68001.79001.790047,014
Feb 06, 20191.77001.77001.60001.73001.730075,908
Feb 05, 20191.79001.79001.72001.78001.780066,408
Feb 04, 20191.70001.80001.70001.79001.7900245,962
Feb 01, 20191.72001.74001.65001.70001.7000100,173
Jan 31, 20191.70001.70001.63001.70001.700073,807
Jan 30, 20191.73001.73001.63001.70001.700088,149
Jan 29, 20191.78001.78001.68001.73001.730080,755
Jan 28, 20191.74001.79001.72001.78001.780072,243
Jan 25, 20191.78001.79001.70001.77001.770064,167
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...