Canadian Sec - Free Realtime Quote CAD

Grown Rogue International Inc. (GRIN.CN)

0.9600 0.0000 (0.00%)
As of 9:41 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 2,299
Apr 25, 2024 0.9000 0.9800 0.8900 0.9600 0.9600 309,433
Apr 24, 2024 0.9000 0.9100 0.8800 0.9100 0.9100 90,000
Apr 23, 2024 0.9100 0.9200 0.8800 0.9000 0.9000 71,850
Apr 22, 2024 0.9000 0.9100 0.9000 0.9000 0.9000 90,984
Apr 19, 2024 0.9200 0.9300 0.8800 0.8800 0.8800 46,114
Apr 18, 2024 0.9200 0.9300 0.8900 0.9200 0.9200 198,068
Apr 17, 2024 0.8700 0.9300 0.8700 0.9300 0.9300 91,000
Apr 16, 2024 0.8900 0.8900 0.8600 0.8600 0.8600 20,500
Apr 15, 2024 0.9600 0.9600 0.8100 0.8900 0.8900 138,211
Apr 12, 2024 0.9000 0.9700 0.9000 0.9500 0.9500 118,912
Apr 11, 2024 0.8400 0.9400 0.8400 0.9400 0.9400 244,740
Apr 10, 2024 0.8400 0.8700 0.8300 0.8300 0.8300 233,714
Apr 9, 2024 0.8300 0.8400 0.8200 0.8300 0.8300 292,158
Apr 8, 2024 0.7200 0.8100 0.7200 0.8100 0.8100 604,331
Apr 5, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 67,251
Apr 4, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 276,927
Apr 3, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 73,000
Apr 2, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 99,797
Apr 1, 2024 0.6000 0.7500 0.6000 0.7100 0.7100 868,635
Mar 28, 2024 0.5900 0.6000 0.5800 0.6000 0.6000 116,300
Mar 27, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 100,900
Mar 26, 2024 0.6000 0.6000 0.5700 0.6000 0.6000 336,662
Mar 25, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 127,850
Mar 22, 2024 0.6100 0.6100 0.5600 0.6100 0.6100 112,375
Mar 21, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 158,229
Mar 20, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 293,627
Mar 19, 2024 0.6600 0.6800 0.6500 0.6500 0.6500 178,055
Mar 18, 2024 0.6600 0.6800 0.6600 0.6600 0.6600 174,980
Mar 15, 2024 0.6500 0.6600 0.6400 0.6600 0.6600 175,054
Mar 14, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 6,700
Mar 13, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 16,800
Mar 12, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 76,447
Mar 11, 2024 0.6900 0.6900 0.6400 0.6400 0.6400 57,969
Mar 8, 2024 0.6900 0.6900 0.6500 0.6700 0.6700 341,600
Mar 7, 2024 0.6600 0.7100 0.6500 0.6600 0.6600 221,630
Mar 6, 2024 0.6900 0.6900 0.6400 0.6600 0.6600 165,550
Mar 5, 2024 0.6500 0.6900 0.6400 0.6900 0.6900 93,777
Mar 4, 2024 0.6600 0.7000 0.6600 0.6700 0.6700 116,081
Mar 1, 2024 0.6000 0.6500 0.5900 0.6500 0.6500 41,693
Feb 29, 2024 0.6200 0.6500 0.6100 0.6100 0.6100 59,600
Feb 28, 2024 0.6400 0.6600 0.5800 0.5800 0.5800 69,635
Feb 27, 2024 0.6800 0.6900 0.6400 0.6400 0.6400 52,064
Feb 26, 2024 0.6700 0.6800 0.6600 0.6800 0.6800 48,600
Feb 23, 2024 0.6900 0.7100 0.6700 0.6700 0.6700 85,881
Feb 22, 2024 0.7200 0.7200 0.6800 0.7100 0.7100 106,950
Feb 21, 2024 0.6900 0.7400 0.6600 0.7400 0.7400 208,973
Feb 20, 2024 0.6400 0.6800 0.6200 0.6800 0.6800 85,240
Feb 16, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 29,276
Feb 15, 2024 0.6200 0.6400 0.6100 0.6400 0.6400 78,430
Feb 14, 2024 0.6300 0.6500 0.6100 0.6300 0.6300 60,565
Feb 13, 2024 0.5900 0.6200 0.5900 0.6200 0.6200 73,621
Feb 12, 2024 0.6100 0.6400 0.6000 0.6100 0.6100 78,364
Feb 9, 2024 0.6100 0.6200 0.6000 0.6200 0.6200 22,000
Feb 8, 2024 0.5800 0.6200 0.5700 0.6200 0.6200 275,399
Feb 7, 2024 0.5400 0.6500 0.5300 0.5800 0.5800 184,138
Feb 6, 2024 0.4900 0.5300 0.4850 0.5300 0.5300 438,872
Feb 5, 2024 0.4900 0.4900 0.4700 0.4850 0.4850 78,500
Feb 2, 2024 0.4600 0.5100 0.4600 0.5000 0.5000 299,190
Feb 1, 2024 0.4300 0.4650 0.4250 0.4650 0.4650 407,750
Jan 31, 2024 0.4300 0.4400 0.4000 0.4200 0.4200 199,250
Jan 30, 2024 0.4200 0.4600 0.4200 0.4500 0.4500 313,950
Jan 29, 2024 0.4250 0.4300 0.4200 0.4250 0.4250 186,920
Jan 26, 2024 0.4000 0.4400 0.4000 0.4200 0.4200 266,500
Jan 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 80,500
Jan 24, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 52,457
Jan 23, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 188,205
Jan 22, 2024 0.3850 0.3900 0.3800 0.3900 0.3900 141,527
Jan 19, 2024 0.3750 0.3800 0.3700 0.3800 0.3800 186,936
Jan 18, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 191,918
Jan 17, 2024 0.3650 0.3800 0.3600 0.3800 0.3800 295,040
Jan 16, 2024 0.3650 0.3700 0.3500 0.3700 0.3700 237,246
Jan 15, 2024 0.3650 0.3750 0.3600 0.3700 0.3700 256,804
Jan 12, 2024 0.3700 0.3750 0.3550 0.3700 0.3700 167,319
Jan 11, 2024 0.3650 0.3750 0.3650 0.3750 0.3750 306,513
Jan 10, 2024 0.3750 0.3800 0.3600 0.3600 0.3600 91,583
Jan 9, 2024 0.3800 0.4000 0.3600 0.3750 0.3750 256,868
Jan 8, 2024 0.3800 0.3900 0.3750 0.3900 0.3900 59,000
Jan 5, 2024 0.3800 0.3850 0.3750 0.3850 0.3850 123,013
Jan 4, 2024 0.3850 0.3850 0.3800 0.3850 0.3850 114,300
Jan 3, 2024 0.3700 0.3950 0.3700 0.3900 0.3900 71,000
Jan 2, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 9,013
Dec 29, 2023 0.3800 0.3800 0.3750 0.3800 0.3800 10,500
Dec 28, 2023 0.3600 0.3600 0.3550 0.3600 0.3600 58,154
Dec 27, 2023 0.3600 0.3650 0.3550 0.3650 0.3650 134,800
Dec 22, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 17,300
Dec 21, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 5,500
Dec 20, 2023 0.3600 0.3600 0.3550 0.3600 0.3600 5,200
Dec 19, 2023 0.3450 0.3700 0.3450 0.3550 0.3550 138,502
Dec 18, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 7,782
Dec 15, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 9,002
Dec 14, 2023 0.3700 0.3800 0.3500 0.3600 0.3600 17,000
Dec 13, 2023 0.3600 0.3700 0.3400 0.3700 0.3700 173,513
Dec 12, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 107,002
Dec 11, 2023 0.3750 0.3750 0.3650 0.3700 0.3700 14,000
Dec 8, 2023 0.3800 0.3800 0.3500 0.3750 0.3750 86,954
Dec 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 6,075
Dec 6, 2023 0.3700 0.3800 0.3700 0.3750 0.3750 84,300
Dec 5, 2023 0.3750 0.3750 0.3500 0.3750 0.3750 212,500
Dec 4, 2023 0.3650 0.3850 0.3650 0.3700 0.3700 136,652
Dec 1, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 19,502
Nov 30, 2023 0.3550 0.3600 0.3550 0.3600 0.3600 6,002
Nov 29, 2023 0.3400 0.3500 0.3300 0.3500 0.3500 172,000
Nov 28, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 25,028
Nov 27, 2023 0.3600 0.3600 0.3250 0.3350 0.3350 88,050
Nov 24, 2023 0.3750 0.3750 0.3600 0.3600 0.3600 41,002
Nov 23, 2023 0.3750 0.3750 0.3700 0.3750 0.3750 3,502
Nov 22, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 5,526
Nov 21, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 21,202
Nov 20, 2023 0.3700 0.3850 0.3700 0.3850 0.3850 64,000
Nov 17, 2023 0.3850 0.3850 0.3800 0.3850 0.3850 14,500
Nov 16, 2023 0.3850 0.3900 0.3700 0.3850 0.3850 49,198
Nov 15, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 58,500
Nov 14, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 40,759
Nov 13, 2023 0.3900 0.4000 0.3850 0.3900 0.3900 59,500
Nov 10, 2023 0.3900 0.4000 0.3850 0.4000 0.4000 101,800
Nov 9, 2023 0.3800 0.3900 0.3750 0.3750 0.3750 27,360
Nov 8, 2023 0.3900 0.3900 0.3800 0.3850 0.3850 18,500
Nov 7, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 2,000
Nov 6, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 44,052
Nov 3, 2023 0.3900 0.4000 0.3850 0.3900 0.3900 27,007
Nov 2, 2023 0.3900 0.3900 0.3850 0.3900 0.3900 37,500
Nov 1, 2023 0.3900 0.4000 0.3800 0.3800 0.3800 14,625
Oct 31, 2023 0.4000 0.4000 0.3800 0.4000 0.4000 174,885
Oct 30, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 122,900
Oct 27, 2023 0.3900 0.4000 0.3700 0.4000 0.4000 17,000
Oct 26, 2023 0.3800 0.3850 0.3700 0.3800 0.3800 41,500
Oct 25, 2023 0.3800 0.3850 0.3700 0.3750 0.3750 18,000
Oct 24, 2023 0.3500 0.3950 0.3450 0.3800 0.3800 127,500
Oct 23, 2023 0.3300 0.3500 0.3250 0.3500 0.3500 29,367
Oct 20, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 22,000
Oct 19, 2023 0.3500 0.3550 0.3400 0.3550 0.3550 47,002
Oct 18, 2023 0.3450 0.3550 0.3400 0.3500 0.3500 143,502
Oct 17, 2023 0.3500 0.3550 0.3350 0.3500 0.3500 206,225
Oct 16, 2023 0.3550 0.3700 0.3500 0.3600 0.3600 64,300
Oct 13, 2023 0.3550 0.3750 0.3500 0.3600 0.3600 58,000
Oct 12, 2023 0.4000 0.4000 0.3500 0.3500 0.3500 304,325
Oct 11, 2023 0.4000 0.4050 0.3650 0.4000 0.4000 398,397
Oct 10, 2023 0.4000 0.4050 0.3950 0.4000 0.4000 219,450
Oct 6, 2023 0.3800 0.4200 0.3800 0.4050 0.4050 886,364
Oct 5, 2023 0.3300 0.4400 0.3300 0.3850 0.3850 439,668
Oct 4, 2023 0.3150 0.3350 0.3100 0.3300 0.3300 291,273
Oct 3, 2023 0.3050 0.3100 0.3050 0.3050 0.3050 21,000
Oct 2, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 108,500
Sep 29, 2023 0.3400 0.3400 0.3050 0.3100 0.3100 77,500
Sep 28, 2023 0.3350 0.3500 0.3200 0.3350 0.3350 287,500
Sep 27, 2023 0.3250 0.3500 0.3250 0.3400 0.3400 71,154
Sep 26, 2023 0.3300 0.3300 0.3000 0.3300 0.3300 52,500
Sep 25, 2023 0.3150 0.3400 0.3150 0.3350 0.3350 249,723
Sep 22, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 52,400
Sep 21, 2023 0.2950 0.3150 0.2800 0.3150 0.3150 88,750
Sep 20, 2023 0.3000 0.3000 0.2850 0.2850 0.2850 18,100
Sep 19, 2023 0.3050 0.3050 0.2900 0.2950 0.2950 97,386
Sep 18, 2023 0.2900 0.3200 0.2800 0.3100 0.3100 1,064,494
Sep 15, 2023 0.3050 0.3100 0.3000 0.3100 0.3100 374,984
Sep 14, 2023 0.3000 0.3000 0.2950 0.2950 0.2950 64,600
Sep 13, 2023 0.2900 0.3050 0.2800 0.3000 0.3000 225,500
Sep 12, 2023 0.3050 0.3150 0.2900 0.3000 0.3000 286,800
Sep 11, 2023 0.3000 0.3300 0.3000 0.3150 0.3150 618,816
Sep 8, 2023 0.2800 0.3100 0.2750 0.3100 0.3100 382,655
Sep 7, 2023 0.2850 0.2900 0.2800 0.2850 0.2850 326,200
Sep 6, 2023 0.2850 0.2850 0.2750 0.2850 0.2850 128,615
Sep 5, 2023 0.2700 0.3000 0.2700 0.2950 0.2950 457,100
Sep 1, 2023 0.2850 0.2950 0.2700 0.2800 0.2800 676,602
Aug 31, 2023 0.2850 0.2950 0.2700 0.2900 0.2900 325,525
Aug 30, 2023 0.2450 0.3075 0.2400 0.2850 0.2850 537,370
Aug 29, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 24,500
Aug 28, 2023 0.2400 0.2450 0.2200 0.2400 0.2400 40,500
Aug 25, 2023 0.2450 0.2450 0.2400 0.2400 0.2400 4,000
Aug 24, 2023 0.2450 0.2500 0.2450 0.2500 0.2500 19,869
Aug 23, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 20,000
Aug 22, 2023 0.2400 0.2400 0.2300 0.2350 0.2350 20,200
Aug 21, 2023 0.2450 0.2450 0.2400 0.2400 0.2400 10,500
Aug 18, 2023 0.2450 0.2500 0.2450 0.2500 0.2500 11,000
Aug 17, 2023 0.2550 0.2550 0.2450 0.2500 0.2500 17,500
Aug 16, 2023 0.2550 0.2600 0.2500 0.2500 0.2500 34,000
Aug 15, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 34,500
Aug 14, 2023 0.2350 0.2550 0.2300 0.2550 0.2550 140,000
Aug 11, 2023 0.2400 0.2500 0.2300 0.2300 0.2300 53,158
Aug 10, 2023 0.2400 0.2400 0.2350 0.2400 0.2400 16,500
Aug 9, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 12,000
Aug 8, 2023 0.2500 0.2550 0.2500 0.2500 0.2500 30,000
Aug 4, 2023 0.2300 0.2500 0.2200 0.2500 0.2500 122,100
Aug 3, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 26,081
Aug 2, 2023 0.2450 0.2450 0.2350 0.2350 0.2350 10,000
Aug 1, 2023 0.2300 0.2500 0.2300 0.2450 0.2450 43,500
Jul 31, 2023 0.2350 0.2400 0.2300 0.2300 0.2300 8,950
Jul 28, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 38,072
Jul 27, 2023 0.2350 0.2350 0.2250 0.2250 0.2250 77,300
Jul 26, 2023 0.2450 0.2450 0.2350 0.2350 0.2350 47,364
Jul 25, 2023 0.2550 0.2600 0.2550 0.2550 0.2550 130,000
Jul 24, 2023 0.2550 0.2700 0.2500 0.2550 0.2550 111,422
Jul 21, 2023 0.2500 0.2500 0.2400 0.2450 0.2450 116,220
Jul 20, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 174,500
Jul 19, 2023 0.2550 0.2550 0.2400 0.2500 0.2500 461,350
Jul 18, 2023 0.2350 0.2750 0.2350 0.2600 0.2600 175,358
Jul 17, 2023 0.2350 0.2450 0.2350 0.2350 0.2350 67,500
Jul 14, 2023 0.2300 0.2500 0.2300 0.2350 0.2350 148,564
Jul 13, 2023 0.2300 0.2400 0.2250 0.2250 0.2250 234,000
Jul 12, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 7,460
Jul 11, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 268,577
Jul 10, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 375,390
Jul 7, 2023 0.2150 0.2200 0.2100 0.2200 0.2200 60,500
Jul 6, 2023 0.2200 0.2200 0.2150 0.2150 0.2150 27,999
Jul 5, 2023 0.2150 0.2300 0.2150 0.2150 0.2150 183,400
Jul 4, 2023 0.2200 0.2200 0.2150 0.2150 0.2150 7,000
Jun 30, 2023 0.2250 0.2350 0.2250 0.2300 0.2300 165,000
Jun 29, 2023 0.2100 0.2250 0.2100 0.2200 0.2200 55,500
Jun 28, 2023 0.2200 0.2250 0.2050 0.2050 0.2050 173,000
Jun 27, 2023 0.2150 0.2250 0.2150 0.2150 0.2150 8,500
Jun 26, 2023 0.2100 0.2100 0.2000 0.2050 0.2050 31,500
Jun 23, 2023 0.2200 0.2200 0.2050 0.2100 0.2100 235,900
Jun 22, 2023 0.2200 0.2200 0.2100 0.2150 0.2150 90,600
Jun 21, 2023 0.2200 0.2400 0.2000 0.2200 0.2200 264,750
Jun 20, 2023 0.1900 0.2100 0.1900 0.1950 0.1950 385,800
Jun 19, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 12,000
Jun 16, 2023 0.1950 0.1950 0.1900 0.1950 0.1950 21,550
Jun 15, 2023 0.2000 0.2000 0.1950 0.1950 0.1950 13,500
Jun 14, 2023 0.2000 0.2000 0.1950 0.1950 0.1950 60,000
Jun 13, 2023 0.1900 0.2000 0.1900 0.2000 0.2000 115,600
Jun 12, 2023 0.2000 0.2000 0.1950 0.1950 0.1950 18,050
Jun 9, 2023 0.1950 0.2000 0.1950 0.2000 0.2000 15,550
Jun 8, 2023 0.1950 0.1950 0.1900 0.1950 0.1950 33,500
Jun 7, 2023 0.1800 0.1950 0.1800 0.1950 0.1950 26,500
Jun 6, 2023 0.1800 0.1800 0.1750 0.1800 0.1800 167,500
Jun 5, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 41,950
Jun 2, 2023 0.1850 0.1850 0.1750 0.1800 0.1800 60,800
Jun 1, 2023 0.1800 0.1800 0.1750 0.1750 0.1750 141,700
May 31, 2023 0.2000 0.2000 0.1800 0.1800 0.1800 37,800
May 30, 2023 0.1900 0.1900 0.1700 0.1800 0.1800 421,500
May 29, 2023 0.1800 0.1800 0.1750 0.1750 0.1750 187,000
May 26, 2023 0.1800 0.1850 0.1800 0.1850 0.1850 466,000
May 25, 2023 0.1900 0.2000 0.1800 0.1800 0.1800 453,000
May 24, 2023 0.1800 0.1800 0.1750 0.1800 0.1800 16,500
May 23, 2023 0.1750 0.1750 0.1700 0.1700 0.1700 21,000
May 19, 2023 0.1850 0.1850 0.1750 0.1750 0.1750 5,000
May 18, 2023 0.1950 0.1950 0.1800 0.1800 0.1800 4,000
May 17, 2023 0.1900 0.1950 0.1800 0.1800 0.1800 115,500
May 16, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 1,000
May 15, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 32,000
May 12, 2023 0.1950 0.1950 0.1800 0.1800 0.1800 4,000
May 11, 2023 0.1950 0.1950 0.1800 0.1800 0.1800 7,000
May 10, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 12,600
May 9, 2023 0.1900 0.1950 0.1700 0.1800 0.1800 76,833
May 8, 2023 0.1750 0.1900 0.1750 0.1900 0.1900 73,000
May 5, 2023 0.1750 0.1800 0.1700 0.1750 0.1750 31,500
May 4, 2023 0.1750 0.1800 0.1750 0.1800 0.1800 7,500
May 3, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 5,000
May 2, 2023 0.1700 0.1700 0.1650 0.1700 0.1700 147,220
May 1, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 45,000
Apr 28, 2023 0.1800 0.1800 0.1700 0.1750 0.1750 55,000
Apr 27, 2023 0.1700 0.1800 0.1700 0.1800 0.1800 63,000
Apr 26, 2023 0.1700 0.1750 0.1700 0.1700 0.1700 47,900

Related Tickers