DIXI-U.CN - Dixie Brands Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.37000.38500.34000.34500.345094,289
Oct 17, 20190.37000.37000.35000.36000.360052,492
Oct 16, 20190.34500.36000.34500.34500.345073,253
Oct 15, 20190.36000.38500.34500.35500.3550161,761
Oct 11, 20190.36500.37500.33500.36000.3600166,057
Oct 10, 20190.36500.40000.34500.35000.3500202,332
Oct 09, 20190.42500.42500.35500.36500.3650121,428
Oct 08, 20190.42000.42000.35500.35500.3550106,366
Oct 07, 20190.41500.43500.39500.39500.395076,901
Oct 04, 20190.44500.44500.39000.40500.4050114,207
Oct 03, 20190.38500.40000.37500.39500.395064,747
Oct 02, 20190.39500.40000.35000.36500.3650116,327
Oct 01, 20190.40000.43500.37000.37000.3700272,165
Sep 30, 20190.43000.45500.39500.39500.3950157,685
Sep 27, 20190.49000.50000.42000.43000.4300120,484
Sep 26, 20190.47500.50000.43500.47500.475054,842
Sep 25, 20190.46500.46500.37500.42000.4200265,226
Sep 24, 20190.50000.51000.45000.45500.455064,740
Sep 23, 20190.56000.56000.47500.48500.4850113,667
Sep 20, 20190.52000.56000.50000.56000.5600141,437
Sep 19, 20190.46500.51000.46500.50000.500071,157
Sep 18, 20190.44000.47000.44000.46500.465039,102
Sep 17, 20190.46000.48500.43000.44000.440081,823
Sep 16, 20190.51000.51000.45000.46500.4650264,429
Sep 13, 20190.52000.52000.48000.50000.5000306,858
Sep 12, 20190.54000.55000.50000.51000.5100136,968
Sep 11, 2019------
Sep 10, 20190.55000.55000.51000.52000.520086,955
Sep 09, 20190.56000.58000.52000.53000.5300276,517
Sep 06, 20190.56000.57000.54000.56000.5600211,925
Sep 05, 20190.57000.59000.50000.54000.5400325,002
Sep 04, 20190.63000.64000.55000.56000.5600541,546
Sep 03, 20190.59000.66000.59000.61000.6100130,045
Aug 30, 20190.71000.73000.59000.65000.6500206,167
Aug 29, 20190.55000.71000.54000.71000.7100504,596
Aug 28, 20190.55000.60000.50000.54000.5400412,591
Aug 27, 20190.71000.71000.61000.62000.6200146,906
Aug 26, 20190.71000.75000.69000.70000.7000118,937
Aug 23, 20190.72000.74000.68000.69000.6900132,230
Aug 22, 20190.74000.76000.70000.72000.720068,458
Aug 21, 20190.74000.77000.71000.74000.7400198,821
Aug 20, 20190.82000.82000.75000.77000.770098,515
Aug 19, 20190.82000.83000.78000.80000.8000195,894
Aug 16, 20190.77000.78000.71000.76000.7600429,969
Aug 15, 20190.88000.91000.75000.77000.77001,023,948
Aug 14, 20190.85000.98000.85000.90000.90001,874,653
Aug 13, 20190.83000.84000.77000.82000.8200206,978
Aug 12, 20190.72000.85000.70000.83000.8300544,104
Aug 09, 20190.78000.80000.70000.70000.7000234,884
Aug 08, 20190.81000.90000.70000.74000.7400781,068
Aug 07, 20190.65000.80000.64000.76000.7600495,137
Aug 06, 20190.59000.61000.52000.59000.590094,210
Aug 02, 20190.54000.58000.49000.53000.530099,578
Aug 01, 20190.62000.64000.46500.51000.5100148,336
Jul 31, 20190.60000.63000.60000.60000.600040,434
Jul 30, 20190.63000.64000.60000.60000.6000112,201
Jul 29, 20190.63000.68000.63000.64000.640039,650
Jul 26, 20190.53000.65000.53000.62000.6200184,060
Jul 25, 20190.42500.51000.42500.50000.5000128,296
Jul 24, 20190.43000.43000.40500.42000.420023,100
Jul 23, 20190.41000.41500.38500.41000.410075,097
Jul 22, 20190.42000.42000.39000.41500.415049,450
Jul 19, 20190.46500.46500.39500.41500.415064,480
Jul 18, 20190.47500.47500.41000.42500.4250246,554
Jul 17, 20190.48500.48500.41500.45500.4550142,085
Jul 16, 20190.53000.54000.47500.49000.4900188,477
Jul 15, 20190.53000.54000.52000.53000.530059,700
Jul 12, 20190.56000.57000.52000.53000.530036,958
Jul 11, 20190.59000.59000.50000.56000.5600106,471
Jul 10, 20190.60000.64000.59000.60000.6000118,454
Jul 09, 20190.65000.65000.61000.63000.630076,588
Jul 08, 20190.67000.67000.61000.64000.640066,595
Jul 05, 20190.66000.67000.65000.66000.660015,979
Jul 04, 20190.66000.66000.64000.64000.640010,185
Jul 03, 20190.65000.69000.65000.66000.660011,605
Jul 02, 20190.70000.70000.66000.70000.70007,605
Jun 28, 20190.71000.72000.68000.68000.680023,065
Jun 27, 20190.70000.72000.70000.72000.720013,733
Jun 26, 20190.65000.73000.65000.70000.700078,130
Jun 25, 20190.67000.67000.62000.64000.640062,217
Jun 24, 20190.74000.74000.65000.66000.6600149,808
Jun 21, 20190.73000.73000.69000.73000.730054,363
Jun 20, 20190.74000.74000.70000.73000.730065,680
Jun 19, 20190.75000.76000.73000.73000.730071,154
Jun 18, 20190.73000.75000.72000.74000.740085,312
Jun 17, 20190.72000.73000.66000.70000.700096,919
Jun 14, 20190.68000.73000.68000.73000.730084,743
Jun 13, 20190.72000.72000.67000.68000.680064,224
Jun 12, 20190.70000.72000.70000.70000.700044,343
Jun 11, 20190.72000.72000.68000.68000.680036,317
Jun 10, 20190.71000.72000.68000.71000.710043,742
Jun 07, 20190.71000.72000.70000.70000.700035,370
Jun 06, 20190.73000.73000.70000.70000.700029,511
Jun 05, 20190.76000.76000.70000.72000.720052,652
Jun 04, 20190.71000.74000.68000.74000.7400122,637
Jun 03, 20190.72000.73000.68000.68000.680072,716
May 31, 20190.77000.77000.70000.70000.700098,838
May 30, 20190.77000.78000.75000.76000.7600111,400
May 29, 20190.79000.79000.75000.76000.7600134,592
May 28, 20190.80000.83000.78000.78000.7800151,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...