HEMP.V - Hempco Food and Fiber Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.64000.69000.64000.68000.680022,474
Aug 20, 20190.64000.69000.64000.68000.680022,500
Aug 19, 20190.70000.72000.66000.68000.680044,800
Aug 16, 20190.67000.69000.67000.67000.670034,400
Aug 15, 20190.70000.70000.63000.63000.630051,600
Aug 14, 20190.76000.76000.71000.71000.710061,900
Aug 13, 20190.74000.75000.73000.75000.750013,100
Aug 12, 20190.74000.75000.73000.74000.74003,300
Aug 09, 20190.73000.74000.72000.74000.74008,000
Aug 08, 20190.75000.75000.74000.75000.75006,600
Aug 07, 20190.75000.75000.74000.75000.750017,000
Aug 06, 20190.70000.80000.70000.77000.7700133,500
Aug 02, 20190.68000.70000.68000.69000.690024,800
Aug 01, 20190.71000.71000.66000.66000.660020,100
Jul 31, 20190.71000.72000.69000.70000.700072,400
Jul 30, 20190.66000.71000.66000.69000.690030,700
Jul 29, 20190.70000.72000.67000.69000.690063,100
Jul 26, 20190.72000.72000.72000.72000.72007,100
Jul 25, 20190.71000.74000.71000.73000.730014,000
Jul 24, 20190.75000.75000.70000.70000.700020,100
Jul 23, 20190.71000.73000.71000.72000.72006,600
Jul 22, 20190.78000.78000.70000.74000.740040,500
Jul 19, 20190.79000.79000.76000.76000.760022,100
Jul 18, 20190.81000.81000.76000.77000.770029,400
Jul 17, 20190.80000.82000.80000.82000.82007,300
Jul 16, 20190.80000.80000.78000.78000.780010,500
Jul 15, 20190.78000.78000.74000.76000.760020,900
Jul 12, 20190.79000.79000.74000.76000.760026,800
Jul 11, 20190.81000.81000.79000.80000.800036,000
Jul 10, 20190.83000.83000.81000.81000.810017,000
Jul 09, 20190.82000.82000.81000.82000.820018,900
Jul 08, 20190.85000.85000.82000.83000.8300124,400
Jul 05, 20190.82000.85000.82000.83000.830048,800
Jul 04, 20190.81000.84000.81000.84000.840059,200
Jul 03, 20190.81000.83000.81000.81000.810020,400
Jul 02, 20190.85000.88000.84000.84000.840025,000
Jun 28, 20190.86000.91000.85000.87000.8700190,600
Jun 27, 20190.83000.85000.83000.85000.850024,100
Jun 26, 20190.84000.84000.80000.83000.830026,500
Jun 25, 20190.81000.84000.81000.84000.840023,700
Jun 24, 20190.81000.82000.79000.82000.820039,100
Jun 21, 20190.85000.85000.77000.81000.8100269,500
Jun 20, 20190.84000.84000.82000.82000.820017,300
Jun 19, 20190.87000.87000.84000.84000.840018,100
Jun 18, 20190.89000.89000.84000.85000.850018,300
Jun 17, 20190.84000.86000.84000.85000.85008,800
Jun 14, 20190.82000.85000.82000.85000.850010,200
Jun 13, 20190.85000.85000.83000.84000.84008,000
Jun 12, 20190.85000.86000.85000.85000.850020,800
Jun 11, 20190.87000.88000.86000.86000.860021,200
Jun 10, 20190.86000.86000.86000.86000.86002,000
Jun 07, 20190.88000.88000.88000.88000.88004,700
Jun 06, 20190.85000.88000.85000.85000.85005,000
Jun 05, 20190.90000.90000.85000.89000.890043,700
Jun 04, 20190.82000.91000.80000.91000.910066,000
Jun 03, 20190.89000.89000.81000.83000.8300171,300
May 31, 20190.92000.92000.87000.88000.880065,500
May 30, 20190.91000.94000.91000.92000.920024,500
May 29, 20190.92000.94000.91000.91000.910022,600
May 28, 20190.95000.95000.94000.94000.940050,400
May 27, 20190.92000.95000.92000.93000.93008,900
May 24, 20190.93000.95000.93000.94000.940030,600
May 23, 20190.97000.97000.90000.93000.930033,700
May 22, 20190.99000.99000.97000.97000.970033,000
May 21, 20190.95000.98000.95000.98000.980046,200
May 17, 20190.99001.02000.99000.99000.9900577,100
May 16, 20190.96001.00000.96001.00001.000058,900
May 15, 20190.93000.99000.93000.98000.9800114,900
May 14, 20190.91000.99000.91000.97000.9700119,300
May 13, 20190.90000.95000.88000.90000.9000135,500
May 10, 20190.95000.95000.92000.93000.930033,600
May 09, 20190.98000.98000.93000.95000.9500114,900
May 08, 20190.95000.98000.95000.96000.9600131,100
May 07, 20190.99000.99000.97000.98000.980018,100
May 06, 20190.97000.99000.97000.99000.990028,700
May 03, 20190.96000.98000.96000.98000.980030,300
May 02, 20190.97000.98000.96000.97000.970045,600
May 01, 20190.99000.99000.98000.99000.990024,800
Apr 30, 20190.99001.03000.98000.98000.9800324,700
Apr 29, 20191.02001.02000.99000.99000.9900142,500
Apr 26, 20191.00001.02001.00001.02001.0200100,300
Apr 25, 20191.00001.02001.00001.00001.0000203,800
Apr 24, 20190.99001.01000.99001.00001.0000119,000
Apr 23, 20191.01001.01000.98001.00001.0000215,500
Apr 22, 20191.01001.02001.00001.00001.0000228,700
Apr 18, 20191.01001.03001.01001.02001.0200377,300
Apr 17, 20191.02001.02001.00001.01001.0100196,800
Apr 16, 20191.01001.03000.98001.00501.00501,579,100
Apr 15, 20190.91000.91000.91000.91000.9100-
Apr 12, 20190.91000.92000.90000.91000.910052,400
Apr 11, 20190.94000.95000.91000.91000.910041,300
Apr 10, 20190.94000.97000.90000.94000.940088,200
Apr 09, 20190.91000.93000.89000.90000.900094,600
Apr 08, 20190.90000.92000.87000.89000.8900238,200
Apr 05, 20190.93000.95000.92000.94000.940085,300
Apr 04, 20190.98000.98000.86000.92000.9200372,000
Apr 03, 20190.98001.03000.95000.97000.9700212,600
Apr 02, 20190.99000.99000.98000.98000.980041,400
Apr 01, 20191.02001.02000.98000.99000.990045,100
Mar 29, 20191.01001.03000.98001.01001.0100165,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...