Canadian Sec - Delayed Quote CAD

Christina Lake Cannabis Corp. (CLC.CN)

0.0450 0.0000 (0.00%)
At close: April 22 at 2:22 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 22, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 28,473
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,200
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,200
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,625
Apr 10, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 41,000
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Apr 5, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 72,000
Apr 4, 2024 0.0450 0.0500 0.0400 0.0450 0.0450 107,000
Apr 3, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 110,000
Apr 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 40,000
Apr 1, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 67,056
Mar 28, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 33,000
Mar 27, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 104,000
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 57,000
Mar 25, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 68,000
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0450 0.0350 0.0400 0.0400 993,461
Mar 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 4,500
Mar 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 8,000
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,500
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 98,652
Mar 12, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 10,000
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 9,000
Mar 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 7,280
Mar 7, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 15,000
Mar 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 4, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 137,500
Mar 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 11,000
Feb 29, 2024 0.0400 0.0500 0.0350 0.0500 0.0500 57,500
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 61,000
Feb 26, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 79,000
Feb 23, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 63,000
Feb 22, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 70,000
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 20, 2024 0.0650 0.0650 0.0500 0.0500 0.0500 12,076
Feb 16, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 39,000
Feb 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 13,500
Feb 14, 2024 0.0500 0.0500 0.0350 0.0450 0.0450 97,000
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 9, 2024 0.0450 0.0500 0.0400 0.0500 0.0500 120,450
Feb 8, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 29,341
Feb 7, 2024 0.0800 0.0800 0.0550 0.0600 0.0600 751,183
Feb 6, 2024 0.1200 0.1250 0.0700 0.0750 0.0750 643,404
Feb 5, 2024 0.0450 0.1250 0.0400 0.1250 0.1250 285,972
Feb 2, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 39,000
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jan 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 25,125
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 4,000
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 19,000
Jan 16, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 16,327
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,100
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 170,000
Jan 10, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 59,000
Jan 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 7,000
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 19,000
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
Dec 27, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 124,000
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 101,000
Dec 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Dec 20, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 32,650
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 75,500
Dec 15, 2023 0.0400 0.0550 0.0300 0.0300 0.0300 199,450
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,600
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Dec 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 14,280
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 109,500
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Dec 4, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 22,000
Dec 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 243,953
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Nov 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 20, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 20,000
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 104,500
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 15, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 175,999
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 710,000
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 10, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 103,715
Nov 9, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Nov 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 56,195
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 3, 2023 0.0450 0.0450 0.0300 0.0300 0.0300 49,000
Nov 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Oct 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 26, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 20,000
Oct 25, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 42,100
Oct 23, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 28,500
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 26,400
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 13, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 92,000
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,988
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 17,296
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 47,000
Sep 25, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 31,385
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Sep 20, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 4,000
Sep 19, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 18, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 10,411
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 7,700
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Sep 5, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 5,000
Sep 1, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 4,150
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 66,090
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Aug 21, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 8,500
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Aug 15, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 3,364
Aug 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 8, 2023 0.0400 0.0600 0.0400 0.0600 0.0600 9,807
Aug 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Aug 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 4,000
Aug 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Jul 31, 2023 0.0450 0.0450 0.0300 0.0400 0.0400 183,625
Jul 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 27, 2023 0.0400 0.0450 0.0300 0.0450 0.0450 155,400
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,048
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 17, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 8,500
Jul 14, 2023 0.0300 0.0600 0.0300 0.0600 0.0600 27,000
Jul 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,200
Jul 11, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jul 10, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 2,000
Jul 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jul 4, 2023 0.0150 0.0400 0.0150 0.0400 0.0400 7,000
Jun 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 200,000
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,000
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 27, 2023 0.0600 0.0600 0.0450 0.0500 0.0500 75,280
Jun 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,540
Jun 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Jun 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,500
Jun 16, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 5,000
Jun 15, 2023 0.0650 0.0700 0.0500 0.0500 0.0500 21,960
Jun 14, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 5,000
Jun 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
Jun 12, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 9, 2023 0.0650 0.0650 0.0550 0.0550 0.0550 10,000
Jun 8, 2023 0.0700 0.0700 0.0650 0.0650 0.0650 27,200
Jun 7, 2023 0.0700 0.0850 0.0700 0.0850 0.0850 11,500
Jun 6, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 5, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 14,104
Jun 2, 2023 0.0900 0.0900 0.0800 0.0800 0.0800 9,000
Jun 1, 2023 0.1000 0.1000 0.0900 0.0900 0.0900 9,000
May 31, 2023 0.0900 0.0950 0.0900 0.0950 0.0950 12,600
May 30, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
May 29, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
May 26, 2023 0.0700 0.0900 0.0700 0.0900 0.0900 31,285
May 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,500
May 23, 2023 0.0650 0.0700 0.0650 0.0700 0.0700 70,500
May 19, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 18, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 17,420
May 17, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 16, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 19,000
May 15, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
May 12, 2023 0.0700 0.0700 0.0600 0.0650 0.0650 520,500
May 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 15,000
May 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 2,000
May 9, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,800
May 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 5, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 4, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 3, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 5,000
May 2, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 6,000
May 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 49,000
Apr 27, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 3,000
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 2,500

Related Tickers

J.CN Lotus Ventures Inc.
0.0100
0.00%
 
NLV.CN New Leaf Ventures Inc
0.0500
0.00%
 
VIV.V Avivagen Inc.
0.0050
0.00%
 
BBM.CN Blueberries Medical Corp.
0.0150
0.00%
 
CANN.CN Heritage Cannabis Holdings Corp.
0.0050
0.00%
 
HMPS.CN Hempsana Holdings Ltd.
0.0050
0.00%
 
STEM.CN Stem Holdings, Inc.
0.3100
0.00%
 
STHZ.CN StateHouse Holdings Inc.
0.0400
-20.00%
 
PLNT-X.CN Better Plant Sciences Inc.
0.0200
0.00%
 
BIO.CN Biome Grow Inc.
0.0100
0.00%