CROP.CN - Crop Infrastructure Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.07000.07000.06500.07000.0700274,239
Sep 19, 20190.07500.07500.06000.07000.07001,137,491
Sep 18, 20190.08500.08500.07500.07500.0750575,633
Sep 17, 20190.09500.09500.08000.08000.0800807,574
Sep 16, 20190.09500.09500.09000.09000.0900199,850
Sep 13, 20190.10000.10000.09000.10000.1000315,967
Sep 12, 20190.10000.10000.09500.10000.1000158,238
Sep 11, 20190.10000.10000.09500.10000.1000255,325
Sep 10, 20190.10000.10000.09500.09500.0950223,708
Sep 09, 20190.10000.10000.09000.10000.1000295,850
Sep 06, 20190.10000.10000.09500.10000.1000295,536
Sep 05, 20190.10000.10500.09500.09500.0950277,446
Sep 04, 20190.10500.10500.10000.10000.100064,356
Sep 03, 20190.10500.11000.10000.10500.1050221,338
Aug 30, 20190.09500.10500.09000.10500.1050215,676
Aug 29, 20190.09000.09500.09000.09000.0900343,967
Aug 28, 20190.10500.10500.08500.09000.0900552,906
Aug 27, 20190.10500.10500.10000.10000.1000354,459
Aug 26, 20190.11000.11500.10500.11000.1100245,615
Aug 23, 20190.11000.11500.10500.10500.1050300,911
Aug 22, 20190.11500.12000.11000.11000.1100403,951
Aug 21, 20190.13500.13500.11000.11000.11002,990,209
Aug 20, 20190.14500.15000.14500.15000.1500491,615
Aug 19, 20190.14500.15000.14000.14000.1400316,114
Aug 16, 20190.15000.15500.14500.15000.1500438,088
Aug 15, 20190.16500.16500.14000.15000.1500833,414
Aug 14, 20190.16500.17000.16000.16000.1600209,121
Aug 13, 20190.16500.17000.16500.16500.1650301,546
Aug 12, 20190.17500.17500.16500.16500.1650288,093
Aug 09, 20190.17000.18000.16500.17500.1750505,963
Aug 08, 20190.17000.18500.16500.17500.1750578,638
Aug 07, 20190.17500.18000.17000.17500.1750729,411
Aug 06, 20190.19500.19500.17500.17500.17501,077,238
Aug 02, 20190.20500.20500.19000.19000.1900326,699
Aug 01, 20190.21500.22000.19000.19000.1900506,100
Jul 31, 20190.21500.22500.21500.21500.2150434,987
Jul 30, 20190.19000.21000.18000.21000.21001,112,439
Jul 29, 20190.22000.22500.21500.21500.2150668,460
Jul 26, 20190.21500.21500.21000.21500.2150199,163
Jul 25, 20190.21000.21500.20500.21000.2100604,782
Jul 24, 20190.22000.22000.20500.21500.2150413,346
Jul 23, 20190.18500.23000.18500.22000.2200691,957
Jul 22, 20190.18000.18500.18000.18500.1850349,734
Jul 19, 20190.17000.18000.17000.17500.1750211,159
Jul 18, 20190.17000.18000.17000.17500.1750400,990
Jul 17, 20190.16500.17000.16000.16500.1650457,057
Jul 16, 20190.18000.18000.16500.16500.1650353,750
Jul 15, 20190.18000.18500.17000.17500.1750183,445
Jul 12, 20190.18000.18000.17000.18000.1800481,151
Jul 11, 20190.18000.18000.17000.18000.1800708,768
Jul 10, 20190.19500.19500.18000.19000.1900486,676
Jul 09, 20190.19500.20000.19000.19000.1900375,043
Jul 08, 20190.20500.21500.20000.20000.2000230,403
Jul 05, 20190.19000.20000.19000.20000.2000480,345
Jul 04, 20190.19000.20000.19000.19000.190092,459
Jul 03, 20190.19500.20000.19000.20000.2000626,084
Jul 02, 20190.20000.21000.19500.20000.20001,352,351
Jun 28, 20190.22000.23000.21500.23000.2300536,611
Jun 27, 20190.21500.22500.21500.22000.2200413,572
Jun 26, 20190.22500.22500.21500.21500.2150247,690
Jun 25, 20190.24500.24500.21500.21500.21501,085,413
Jun 24, 20190.22500.24000.21500.24000.2400609,589
Jun 21, 20190.21000.22000.20500.22000.2200447,830
Jun 20, 20190.21000.21500.20500.21000.2100342,909
Jun 19, 20190.21000.22000.21000.21000.2100240,860
Jun 18, 20190.22000.22000.21000.21000.2100210,267
Jun 17, 20190.22000.22000.21500.21500.2150422,644
Jun 14, 20190.21000.22000.20500.22000.2200727,066
Jun 13, 20190.22000.22000.20500.21000.2100406,765
Jun 12, 20190.22000.22000.22000.22000.2200252,355
Jun 11, 20190.23000.23000.22000.22000.2200410,242
Jun 10, 20190.23500.23500.22500.23000.2300215,277
Jun 07, 20190.22000.23000.22000.22500.2250639,296
Jun 06, 20190.22000.22500.22000.22500.2250785,114
Jun 05, 20190.24000.24000.21500.22500.22501,404,785
Jun 04, 20190.24500.25000.23500.23500.2350448,683
Jun 03, 20190.25500.26000.24500.24500.2450853,918
May 31, 20190.27000.27000.26000.26000.2600546,174
May 30, 20190.28500.29500.26500.27000.27002,216,529
May 29, 20190.27000.27500.26000.26000.2600412,431
May 28, 20190.25500.26500.25000.26500.2650350,609
May 27, 20190.25000.26500.25000.26500.2650505,847
May 24, 20190.26500.26500.25000.25500.2550941,179
May 23, 20190.27500.27500.25500.26500.2650349,123
May 22, 20190.27500.28500.26500.27500.2750347,105
May 21, 20190.28500.28500.27500.28500.2850155,185
May 17, 20190.27000.28500.27000.28500.2850271,587
May 16, 20190.27500.27500.27000.27000.2700249,277
May 15, 20190.28000.28000.27000.27000.2700148,590
May 14, 20190.28500.28500.28000.28500.2850365,035
May 13, 20190.28000.29000.27500.28000.2800650,482
May 10, 20190.28500.29000.27000.27000.2700725,272
May 09, 20190.29000.29500.28500.28500.2850498,387
May 08, 20190.29500.29500.28500.29500.2950268,448
May 07, 20190.29000.29000.28500.29000.2900592,317
May 06, 20190.29000.29500.28000.28500.2850544,974
May 03, 20190.29000.29500.29000.29000.2900216,314
May 02, 20190.29500.30000.29000.29000.2900246,699
May 01, 20190.30500.30500.29000.29500.2950367,539
Apr 30, 20190.30000.30500.29000.29000.2900497,846
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...