FNNZF - FinCanna Capital Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.08060.09260.08060.09260.092615,500
Nov 14, 20190.08510.08510.07810.07810.078115,140
Nov 13, 20190.08500.08500.08500.08500.0850-
Nov 12, 20190.09180.09250.08500.08500.085033,010
Nov 11, 20190.09690.09690.09690.09690.09691,000
Nov 08, 20190.09220.09220.08500.08500.085019,000
Nov 07, 20190.08600.08610.08500.08500.085010,000
Nov 06, 20190.08550.10400.08550.08600.08605,500
Nov 05, 20190.09440.10020.08710.08710.08716,400
Nov 04, 20190.10770.10770.10060.10060.10066,550
Nov 01, 20190.11000.11000.10080.10080.100811,000
Oct 31, 20190.10030.10030.09930.10000.10002,000
Oct 30, 20190.10100.10100.08610.08610.086110,600
Oct 29, 20190.10000.10090.10000.10090.10095,208
Oct 28, 20190.10000.10000.09320.09320.093212,000
Oct 25, 20190.10550.10550.09000.09000.090018,390
Oct 24, 20190.11100.11100.10000.10000.10001,500
Oct 23, 20190.08800.09550.08800.09310.093116,400
Oct 22, 20190.08270.08270.08270.08270.0827-
Oct 21, 20190.09000.09000.08270.08270.082719,500
Oct 18, 20190.08800.08800.08800.08800.0880500
Oct 17, 20190.10000.10000.09010.09010.09012,125
Oct 16, 20190.07430.08090.07430.07940.079411,405
Oct 15, 20190.07700.07700.07700.07700.0770300
Oct 14, 20190.06600.09300.06600.07930.07931,650
Oct 11, 20190.08700.08700.07370.07370.073726,210
Oct 10, 20190.09200.09890.08540.08880.088812,210
Oct 09, 20190.08910.08910.08910.08910.0891100
Oct 08, 20190.10370.10370.10370.10370.1037-
Oct 07, 20190.10370.10370.10370.10370.10374,000
Oct 04, 20190.11000.11000.10000.10000.10007,250
Oct 03, 20190.10910.12020.10000.10000.100011,500
Oct 02, 20190.10330.10780.09870.09870.09872,000
Oct 01, 20190.12190.12190.11090.11500.11505,250
Sep 30, 20190.10550.12000.10550.12000.120058,700
Sep 27, 20190.09680.09680.09680.09680.0968-
Sep 26, 20190.10180.10180.09680.09680.096831,500
Sep 25, 20190.09540.09680.09540.09680.09685,890
Sep 24, 20190.08560.10760.08300.10430.104314,900
Sep 23, 20190.08580.09540.08580.09000.09008,250
Sep 20, 20190.09170.09170.09170.09170.0917-
Sep 19, 20190.09170.09170.09170.09170.0917-
Sep 18, 20190.09170.09170.09170.09170.0917-
Sep 17, 20190.09170.09170.09170.09170.09174,520
Sep 16, 20190.08900.08900.08900.08900.08902,000
Sep 13, 20190.09000.09000.09000.09000.0900-
Sep 12, 20190.09280.09350.09000.09000.090013,000
Sep 11, 20190.08600.08600.08600.08600.08603,999
Sep 10, 20190.08620.09820.08620.09760.09762,900
Sep 09, 20190.08860.09230.08500.08500.085037,110
Sep 06, 20190.09980.09980.08900.09400.094021,950
Sep 05, 20190.09650.09650.09650.09650.09651,600
Sep 04, 20190.12200.12200.10000.10500.10504,200
Sep 03, 20190.11000.11360.10710.11070.110720,650
Aug 30, 20190.12900.12900.12900.12900.12903,570
Aug 29, 20190.12000.12660.09760.12000.120029,000
Aug 28, 20190.10770.10770.10770.10770.1077-
Aug 27, 20190.09330.10770.09000.10770.107784,303
Aug 26, 20190.09200.09200.09020.09150.091512,750
Aug 23, 20190.09260.09260.09260.09260.09262,400
Aug 22, 20190.09290.10000.09290.10000.10003,620
Aug 21, 20190.10360.10680.09930.10330.10335,775
Aug 20, 20190.10530.10530.10330.10330.10338,168
Aug 19, 20190.09710.10660.09710.10320.10322,500
Aug 16, 20190.09010.09010.09010.09010.0901100
Aug 15, 20190.09180.09180.09150.09150.091513,740
Aug 14, 20190.09500.09500.09500.09500.0950-
Aug 13, 20190.09290.10000.08750.09500.095011,500
Aug 12, 20190.10390.10690.10000.10000.100015,480
Aug 09, 20190.10000.10000.10000.10000.1000-
Aug 08, 20190.09660.10390.09000.10000.100066,750
Aug 07, 20190.10000.10910.10000.10880.10884,550
Aug 06, 20190.10600.10770.10600.10770.107713,404
Aug 05, 20190.10600.11000.10600.11000.110011,000
Aug 02, 20190.11710.11710.11000.11660.116613,153
Aug 01, 20190.11190.11190.11190.11190.11195,000
Jul 31, 20190.11610.12030.10840.12030.12039,860
Jul 30, 20190.10820.11010.10820.11010.11012,600
Jul 29, 20190.10150.11970.10150.11590.115916,520
Jul 26, 20190.12600.12600.10200.11190.111916,790
Jul 25, 20190.11450.11450.11450.11450.11454,150
Jul 24, 20190.10840.11940.10460.11220.112223,323
Jul 23, 20190.11230.11230.10100.10100.10107,500
Jul 22, 20190.10520.10520.10520.10520.1052-
Jul 19, 20190.09960.10520.09960.10520.10521,150
Jul 18, 20190.10500.10500.09480.09480.09487,500
Jul 17, 20190.10800.11310.10540.11310.11312,751
Jul 16, 20190.10020.10020.09800.09800.098055,700
Jul 15, 20190.10760.10760.10000.10000.100020,220
Jul 12, 20190.10000.10550.09210.10550.105513,050
Jul 11, 20190.09580.10310.09580.10310.10319,600
Jul 10, 20190.10000.10810.09450.09450.094514,250
Jul 09, 20190.11000.11000.10470.10480.104821,874
Jul 08, 20190.11340.11340.10500.10500.10504,000
Jul 05, 20190.11260.11410.10320.10520.10529,500
Jul 03, 20190.09450.11600.09450.11600.116014,570
Jul 02, 20190.12430.12430.10610.11250.112521,475
Jul 01, 20190.10500.12080.10320.12080.12087,226
Jun 28, 20190.09440.11000.09440.10980.109844,685
Jun 27, 20190.09320.10500.09320.10190.101920,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...