CROP.CN - Crop Infrastructure Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20190.30000.30500.29000.30500.3050405,006
Apr 26, 20190.30500.30500.29500.30000.3000947,768
Apr 25, 20190.30000.31000.30000.31000.3100713,009
Apr 24, 20190.30500.31000.30000.30000.3000783,458
Apr 23, 20190.31000.31500.30000.30000.30001,369,718
Apr 22, 20190.31000.31000.30000.30000.3000693,786
Apr 18, 20190.30500.32000.30500.31500.31503,813,362
Apr 17, 20190.29500.32500.29500.31000.31001,347,183
Apr 16, 20190.29500.31000.29000.30000.3000616,531
Apr 15, 20190.30000.30500.29000.30000.3000339,112
Apr 12, 20190.30000.30000.29000.30000.3000328,098
Apr 11, 20190.31000.31500.30000.30500.3050561,034
Apr 10, 20190.28500.30500.28000.30000.3000648,144
Apr 09, 20190.30000.30500.28500.29000.2900837,968
Apr 08, 20190.31000.31000.30000.30000.3000566,192
Apr 05, 20190.31000.31500.30500.30500.3050663,447
Apr 04, 20190.32000.32000.31000.31000.3100912,959
Apr 03, 20190.32000.32500.31000.31500.31501,188,386
Apr 02, 20190.31500.32000.31000.31000.3100562,541
Apr 01, 20190.33000.33000.31500.32000.3200440,080
Mar 29, 20190.31500.32500.31000.32000.32001,022,106
Mar 28, 20190.31500.32000.31000.31000.3100646,228
Mar 27, 20190.32500.33000.31500.31500.3150276,181
Mar 26, 20190.31500.32500.31500.32500.3250458,389
Mar 25, 20190.32500.33000.31500.31500.31501,214,995
Mar 22, 20190.34000.34500.32000.32500.32501,530,793
Mar 21, 20190.32500.34500.31500.34500.34502,627,246
Mar 20, 20190.32500.32500.31500.32000.3200860,621
Mar 19, 20190.32000.32500.31500.31500.3150610,608
Mar 18, 20190.31500.32500.31000.32500.3250625,750
Mar 15, 20190.31500.32000.31000.31000.3100711,355
Mar 14, 20190.32000.32500.31000.31500.31501,582,733
Mar 13, 20190.32000.32500.32000.32000.3200469,114
Mar 12, 20190.34500.35000.31500.31500.31503,307,336
Mar 11, 20190.31500.33500.31500.33500.33501,395,111
Mar 08, 20190.30500.33000.30500.31500.31501,678,858
Mar 07, 20190.34000.34500.32000.32000.32001,539,608
Mar 06, 20190.35000.35500.33500.34000.34002,956,624
Mar 05, 20190.34500.35500.34000.35000.35002,990,273
Mar 04, 20190.33500.35000.33500.34000.34002,628,190
Mar 01, 20190.37000.38000.33500.34000.34004,163,434
Feb 28, 20190.36000.39500.35500.37000.37005,295,710
Feb 27, 20190.34500.36500.33500.36000.36003,340,803
Feb 26, 20190.34000.35500.33500.34000.34001,576,701
Feb 25, 20190.33500.34000.32500.34000.34001,397,889
Feb 22, 20190.33000.33500.31500.32500.32501,082,050
Feb 21, 20190.33500.33500.31500.32500.32501,171,376
Feb 20, 20190.34000.34000.32000.32500.32501,376,601
Feb 19, 20190.34500.35000.33500.34500.3450917,584
Feb 15, 20190.33500.34000.32500.34000.3400990,978
Feb 14, 20190.33500.35000.32000.32500.32502,906,416
Feb 13, 20190.32500.32500.31500.32500.3250918,532
Feb 12, 20190.32500.33000.32000.32000.3200598,053
Feb 11, 20190.31500.33500.31500.32500.3250416,123
Feb 08, 20190.32000.32500.31500.32500.3250648,257
Feb 07, 20190.31500.34000.31500.32500.32501,813,394
Feb 06, 20190.34000.34000.31500.32000.32001,155,987
Feb 05, 20190.35000.35000.32000.33500.33502,477,526
Feb 04, 20190.31000.36000.31000.35000.35003,770,207
Feb 01, 20190.30500.32000.30500.32000.3200796,872
Jan 31, 20190.31000.31500.30500.31000.3100784,016
Jan 30, 20190.30500.31500.29500.31000.3100879,580
Jan 29, 20190.31500.31500.30000.30000.30001,081,844
Jan 28, 20190.31000.32000.30500.31500.31501,760,689
Jan 25, 20190.30000.30500.29500.30500.30501,142,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...