EURO.CN - Eurolife Brands Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.04000.04000.03500.03500.0350418,000
Jan 16, 20200.04000.04000.04000.04000.0400285,500
Jan 15, 20200.04500.05000.04000.04000.0400886,150
Jan 14, 20200.04000.04000.03500.04000.0400125,000
Jan 13, 20200.04000.04000.03500.03500.0350262,750
Jan 10, 20200.03500.04000.03500.04000.0400106,900
Jan 09, 20200.04000.04000.04000.04000.04005,000
Jan 08, 20200.04000.04000.04000.04000.040015,000
Jan 07, 20200.04000.04000.04000.04000.0400355,000
Jan 06, 20200.04500.04500.04000.04000.040077,100
Jan 03, 20200.04500.04500.04500.04500.045090,500
Jan 02, 20200.04500.06000.04000.04500.0450512,000
Dec 31, 20190.04000.04500.04000.04500.045045,468
Dec 30, 20190.04000.04000.04000.04000.040082,000
Dec 27, 20190.03500.04000.03500.04000.0400352,750
Dec 24, 20190.03500.04000.03500.04000.0400110,640
Dec 23, 20190.04000.04000.04000.04000.0400270,256
Dec 20, 20190.04000.04000.04000.04000.0400174,000
Dec 19, 20190.04000.04000.04000.04000.0400310,125
Dec 18, 20190.04000.04000.04000.04000.0400200,000
Dec 17, 20190.04000.04000.04000.04000.040076,856
Dec 16, 20190.04000.04000.04000.04000.040026,060
Dec 13, 20190.04500.04500.04500.04500.045033,000
Dec 12, 20190.04000.04000.04000.04000.0400795,056
Dec 11, 20190.05000.05000.04000.04000.0400365,000
Dec 10, 20190.04500.05500.04000.05500.0550424,000
Dec 09, 20190.04500.05000.03500.04500.04501,078,350
Dec 06, 20190.05000.05500.04500.05500.0550924,666
Dec 05, 20190.05000.05000.00500.05000.05002,116,000
Dec 04, 20190.05000.05500.05000.05500.055068,000
Dec 03, 20190.05500.05500.05000.05000.0500408,770
Dec 02, 20190.05000.05500.04500.05500.0550877,504
Nov 29, 20190.05000.05000.05000.05000.0500472,000
Nov 28, 20190.05500.06000.05000.05000.05001,511,360
Nov 27, 20190.06000.06500.05000.05000.0500714,090
Nov 26, 20190.06500.06500.06000.06000.0600778,664
Nov 25, 20190.05000.06500.05000.06500.06502,067,978
Nov 22, 20190.04500.05500.04000.05000.0500433,900
Nov 21, 20190.05000.05500.05000.05000.0500661,586
Nov 20, 20190.04500.05000.04500.05000.0500110,000
Nov 19, 20190.05500.05500.05000.05000.0500165,284
Nov 18, 20190.04500.06000.04500.05500.0550334,768
Nov 15, 20190.06000.06500.06000.06500.065060,320
Nov 14, 20190.07500.07500.06000.06500.0650399,500
Nov 13, 20190.07000.08000.06500.08000.0800343,568
Nov 12, 20190.07000.07000.07000.07000.0700465,500
Nov 11, 20190.06500.08000.06500.07500.0750206,900
Nov 08, 20190.07000.07000.06500.07000.0700256,200
Nov 07, 20190.08000.08000.07000.07000.0700119,000
Nov 06, 20190.08000.08000.07500.08000.0800246,000
Nov 05, 20190.07500.07500.07500.07500.07503,568
Nov 04, 20190.07500.08000.07500.08000.0800116,899
Nov 01, 20190.08000.08000.07500.08000.0800427,476
Oct 31, 20190.08000.08000.07500.07500.0750233,500
Oct 30, 20190.08500.09000.08000.09000.0900235,743
Oct 29, 20190.09000.09000.09000.09000.0900107,000
Oct 28, 20190.08500.10000.08000.09000.0900687,100
Oct 25, 20190.09000.09000.08000.08000.080031,000
Oct 24, 20190.09000.09000.09000.09000.09002,000
Oct 23, 20190.08000.09000.08000.09000.090069,622
Oct 22, 20190.08500.08500.08500.08500.085020,000
Oct 21, 20190.08000.08000.08000.08000.080031,000
Oct 18, 20190.08500.08500.08000.08000.080013,188
Oct 17, 20190.08000.08500.08000.08500.0850414,500
Oct 16, 20190.08000.08500.08000.08000.0800400,576
Oct 15, 20190.08000.08000.07000.07500.075058,000
Oct 11, 20190.07500.07500.07500.07500.075035,000
Oct 10, 20190.07500.08000.07500.08000.0800169,828
Oct 09, 20190.08000.08500.07500.07500.0750373,000
Oct 08, 20190.08500.08500.08000.08500.085050,000
Oct 07, 20190.09000.09000.08000.08500.0850251,000
Oct 04, 20190.09000.09500.09000.09000.090069,000
Oct 03, 20190.08500.09500.08000.09000.0900183,712
Oct 02, 20190.09000.09000.08500.09000.090089,656
Oct 01, 20190.08500.09500.08500.09500.095044,212
Sep 30, 20190.08500.09000.07500.08500.0850214,300
Sep 27, 20190.10000.10000.08500.08500.0850290,600
Sep 26, 20190.10000.10500.09500.10000.1000176,961
Sep 25, 20190.10000.10000.09000.10000.1000561,500
Sep 24, 20190.09500.10500.09000.10500.1050100,676
Sep 23, 20190.10000.10000.09000.09500.095073,615
Sep 20, 20190.10000.10000.09000.10000.1000304,000
Sep 19, 20190.11000.11000.10000.10500.1050414,733
Sep 18, 20190.10500.11000.10000.11000.1100201,856
Sep 17, 20190.11000.11000.10000.10500.1050711,617
Sep 16, 20190.10000.11000.09500.11000.1100171,400
Sep 13, 20190.10000.11000.10000.10000.1000311,112
Sep 12, 20190.09500.10000.09500.10000.1000388,450
Sep 11, 2019------
Sep 10, 20190.09500.10000.09500.10000.100044,000
Sep 09, 20190.10500.11000.09500.10000.1000210,400
Sep 06, 20190.11500.11500.10500.10500.1050485,822
Sep 05, 20190.12000.12500.11000.11000.1100586,496
Sep 04, 20190.12000.12500.12000.12500.125065,140
Sep 03, 20190.12000.12500.11000.11500.11501,096,490
Aug 30, 20190.10000.11000.09500.11000.1100166,000
Aug 29, 20190.10000.10500.10000.10500.1050462,530
Aug 28, 20190.10000.10000.09500.10000.1000174,062
Aug 27, 20190.10000.11000.09500.10000.1000299,736
Aug 26, 20190.11000.11000.10500.11000.110064,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...