U.S. markets open in 7 hours 23 minutes

Harvest Health & Recreation Inc. (HARV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.3700-0.0500 (-2.07%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20202.44002.44002.35002.37002.370079,800
Nov 25, 20202.24002.58002.16002.42002.42002,074,614
Nov 24, 20202.35002.40002.20002.20002.2000371,147
Nov 23, 20202.34002.39002.16002.28002.2800759,960
Nov 20, 20202.46002.46002.29002.31002.3100225,803
Nov 19, 20202.48002.49002.35002.41002.4100534,386
Nov 18, 20202.43002.50002.42002.49002.4900483,550
Nov 17, 20202.44002.52002.40002.44002.4400299,150
Nov 16, 20202.36002.48002.31002.42002.4200756,007
Nov 13, 20202.35002.38002.26002.33002.3300487,967
Nov 12, 20202.40002.48002.31002.34002.3400451,583
Nov 11, 20202.55002.59002.31002.39002.39001,161,330
Nov 10, 20202.35002.56002.29002.51002.51001,100,532
Nov 09, 20202.52002.59002.29002.34002.3400790,732
Nov 06, 20202.45002.54002.38002.42002.42002,277,861
Nov 05, 20202.44002.47002.26002.42002.42001,283,510
Nov 04, 20202.40002.50002.20002.29002.29002,521,492
Nov 03, 20202.48002.48002.11002.27002.27001,405,931
Nov 02, 20202.06002.43002.06002.39002.39002,385,370
Oct 30, 20202.03002.07001.95002.02002.0200481,165
Oct 29, 20201.87002.13001.85002.03002.0300780,000
Oct 28, 20201.88001.93001.80001.83001.8300736,809
Oct 27, 20201.91001.98001.86001.91001.9100289,046
Oct 26, 20201.99001.99001.86001.91001.9100558,286
Oct 23, 20202.08002.08001.97001.98001.9800457,853
Oct 22, 20202.08002.19002.01002.05002.05001,673,785
Oct 21, 20202.09002.57002.09002.52002.5200912,969
Oct 20, 20202.02002.16001.96002.13002.1300232,845
Oct 19, 20201.94002.04001.86501.95001.9500294,432
Oct 16, 20202.03002.09001.91001.91001.9100103,485
Oct 15, 20202.06002.09001.96002.04002.0400102,452
Oct 14, 20202.19002.19002.05002.09002.0900441,538
Oct 13, 20201.90002.17001.89002.17002.1700685,083
Oct 09, 20201.85001.89001.81001.88001.8800541,761
Oct 08, 20201.72001.85001.63001.85001.8500561,803
Oct 07, 20201.60001.68001.60001.63001.6300343,792
Oct 06, 20201.48001.64001.46001.58001.5800197,607
Oct 05, 20201.47001.53001.45001.53001.5300122,748
Oct 02, 20201.39001.45001.36001.41001.410091,437
Oct 01, 20201.39001.45001.35001.37001.370077,959
Sep 30, 20201.37001.41001.34001.41001.4100171,412
Sep 29, 20201.42001.44001.36001.40001.400066,075
Sep 28, 20201.45001.45001.35001.38001.380035,764
Sep 25, 20201.37001.44001.35001.44001.440022,155
Sep 24, 20201.50001.50001.35001.41001.410099,484
Sep 23, 20201.46001.46001.40001.45001.450061,251
Sep 22, 20201.49001.50001.43001.46001.460052,333
Sep 21, 20201.42001.52001.39001.45001.4500253,349
Sep 18, 2020------
Sep 17, 20201.55001.58001.54001.55001.550072,011
Sep 16, 20201.55001.59001.53001.59001.59009,520
Sep 15, 20201.56001.56001.52001.54001.5400196,880
Sep 14, 20201.60001.63001.53001.55001.5500176,228
Sep 11, 20201.70001.70001.55001.57001.570082,555
Sep 10, 20201.66001.72001.64001.65001.650032,070
Sep 09, 20201.71001.74001.62001.65001.6500117,126
Sep 08, 20201.65001.75001.63001.72001.7200126,124
Sep 04, 20201.63001.69001.54001.65001.6500143,168
Sep 03, 20201.70001.70001.55001.60001.6000193,871
Sep 02, 20201.74001.75001.63001.67001.6700107,848
Sep 01, 20201.61001.74001.58001.74001.7400231,444
Aug 31, 20201.61001.63001.57001.61001.6100303,333
Aug 28, 20201.57001.64001.56001.62001.6200255,480
Aug 27, 20201.56001.57001.52001.55001.550046,527
Aug 26, 20201.59001.60001.52001.55001.5500177,263
Aug 25, 20201.62001.65001.57001.57001.5700133,690
Aug 24, 20201.54001.57001.52001.57001.5700112,229
Aug 21, 20201.68001.70001.52001.56001.5600376,905
Aug 20, 20201.73001.75001.68001.70001.7000140,301
Aug 19, 20201.73001.76001.71001.76001.760085,735
Aug 18, 20201.75001.76001.70001.73001.7300354,883
Aug 17, 20201.84001.86001.70001.75001.7500178,873
Aug 14, 20201.79001.86001.66001.85001.8500444,887
Aug 13, 20201.79001.82001.60001.70001.7000257,270
Aug 12, 20201.87002.02001.76001.77001.77001,110,360
Aug 11, 20201.88002.00001.83001.85001.8500496,267
Aug 10, 20201.82001.93001.80001.93001.9300352,554
Aug 07, 20201.87002.10001.75001.77001.7700781,401
Aug 06, 20201.71001.88001.68001.85001.8500483,418
Aug 05, 20201.60001.72001.60001.72001.7200288,769
Aug 04, 20201.54001.60001.48001.58001.5800954,898
Jul 31, 20201.54001.63001.32001.45001.4500689,765
Jul 30, 20201.39001.52001.31001.50001.5000477,592
Jul 29, 20201.34001.40001.30001.40001.4000160,124
Jul 28, 20201.26001.39001.25001.30001.3000595,924
Jul 27, 20201.27001.37001.21001.25001.2500629,508
Jul 24, 20201.21001.28001.20001.24001.240092,181
Jul 23, 20201.27001.30001.21001.25001.2500136,828
Jul 22, 20201.37001.37001.28001.29001.2900237,923
Jul 21, 20201.35001.41001.27001.35001.35001,381,911
Jul 20, 20201.38001.40001.33001.33001.330059,248
Jul 17, 20201.42001.45001.33001.34001.3400204,849
Jul 16, 20201.40001.44001.36001.39001.3900108,807
Jul 15, 20201.43001.47001.38001.39001.3900219,704
Jul 14, 20201.48001.48001.31001.42001.4200190,755
Jul 13, 20201.30001.59001.23001.48001.48001,012,053
Jul 10, 20201.09001.34001.09001.29001.29001,015,379
Jul 09, 20201.09001.13001.08001.13001.1300116,924
Jul 08, 20201.19001.19001.07001.13001.1300353,153
Jul 07, 20201.19001.20001.15001.18001.1800110,661
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...