KBEV.CN - Koios Beverage Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.22500.23500.22000.23000.230089,159
Aug 22, 20190.22000.22000.21500.21500.2150269,295
Aug 21, 20190.23000.23000.21500.22000.2200357,056
Aug 20, 20190.23500.24500.22500.22500.2250163,545
Aug 19, 20190.24500.25000.23000.23500.2350208,713
Aug 16, 20190.22500.24000.22500.24000.2400203,187
Aug 15, 20190.24000.25000.21500.21500.2150444,504
Aug 14, 20190.25000.25500.24000.24000.2400229,743
Aug 13, 20190.24500.25500.24500.25500.2550108,700
Aug 12, 20190.25000.25000.24000.24500.2450230,346
Aug 09, 20190.25000.26000.24000.25500.2550281,897
Aug 08, 20190.24500.26000.24500.25500.2550119,535
Aug 07, 20190.25500.26000.25000.25500.2550195,123
Aug 06, 20190.26000.26000.24500.26000.2600155,662
Aug 02, 20190.25000.26000.25000.25500.2550119,641
Aug 01, 20190.26000.27000.25500.25500.2550123,776
Jul 31, 20190.26500.27000.25500.26000.260070,505
Jul 30, 20190.26500.27000.26000.26000.2600127,844
Jul 29, 20190.27500.27500.26000.27000.270088,318
Jul 26, 20190.27000.27500.27000.27500.275093,925
Jul 25, 20190.26000.27000.26000.27000.2700160,560
Jul 24, 20190.26000.27000.24000.26500.2650281,030
Jul 23, 20190.27500.27500.25000.25000.2500547,697
Jul 22, 20190.28000.29000.26500.27500.2750218,117
Jul 19, 20190.28500.29000.28000.28500.2850131,006
Jul 18, 20190.31500.33000.26500.26500.2650502,934
Jul 17, 20190.27500.32000.27500.31000.3100750,615
Jul 16, 20190.26000.27500.26000.26000.2600175,142
Jul 15, 20190.27500.28500.25500.26000.2600325,654
Jul 12, 20190.29500.29500.28000.28500.2850234,719
Jul 11, 20190.31000.31500.28000.29500.2950231,805
Jul 10, 20190.31000.32000.30500.30500.3050218,483
Jul 09, 20190.32500.32500.30500.31500.3150180,961
Jul 08, 20190.33500.33500.32000.32000.3200124,040
Jul 05, 20190.33500.33500.33000.33000.3300148,067
Jul 04, 20190.32000.34000.32000.33000.330063,335
Jul 03, 20190.32000.33500.30000.32500.3250316,961
Jul 02, 20190.34000.34000.31000.31500.3150375,179
Jun 28, 20190.34500.35000.33500.34000.340072,145
Jun 27, 20190.34000.34000.33000.34000.340013,214
Jun 26, 20190.34000.34000.33000.33000.3300102,725
Jun 25, 20190.36000.36000.33500.35000.3500272,952
Jun 24, 20190.35500.37000.35000.36000.3600147,590
Jun 21, 20190.35500.36000.34000.36000.3600338,140
Jun 20, 20190.37000.37000.34500.34500.3450270,746
Jun 19, 20190.37500.37500.35500.35500.3550101,948
Jun 18, 20190.36500.38500.36000.37000.3700196,296
Jun 17, 20190.35000.36000.34000.36000.360053,450
Jun 14, 20190.36500.38000.34000.34000.3400317,132
Jun 13, 20190.38500.38500.36000.36000.3600123,394
Jun 12, 20190.35000.39000.35000.36500.3650244,193
Jun 11, 20190.33500.34500.33500.34000.340047,787
Jun 10, 20190.35000.35000.34000.35000.350051,730
Jun 07, 20190.36000.36000.34000.34000.3400110,031
Jun 06, 20190.36000.37000.34000.35000.3500172,439
Jun 05, 20190.37000.37000.35500.36000.3600133,778
Jun 04, 20190.37000.39000.34500.36000.3600345,587
Jun 03, 20190.38000.39000.36000.36000.3600291,094
May 31, 20190.39500.39500.37000.39500.3950212,554
May 30, 20190.40000.40500.38000.38500.3850221,426
May 29, 20190.41000.41000.40000.40000.4000173,792
May 28, 20190.43500.45000.40500.42500.4250123,678
May 27, 20190.41000.43500.40000.43000.430081,560
May 24, 20190.41500.41500.40000.40000.400067,975
May 23, 20190.43500.43500.40000.40500.4050147,966
May 22, 20190.41000.42000.40000.42000.4200127,994
May 21, 20190.42000.43000.40000.41000.4100368,156
May 17, 20190.43000.43000.42000.42500.4250109,995
May 16, 20190.43500.43500.42000.43000.4300111,018
May 15, 20190.44000.45000.43000.43000.4300187,275
May 14, 20190.45000.45000.43500.44500.4450197,697
May 13, 20190.46000.47000.44000.44000.4400245,697
May 10, 20190.48000.48000.45500.46000.4600174,507
May 09, 20190.47500.48000.46000.47000.4700194,376
May 08, 20190.44000.49500.44000.48000.4800914,382
May 07, 20190.45000.46000.43500.44000.4400113,050
May 06, 20190.44500.46500.43000.45500.4550267,271
May 03, 20190.47500.48000.44000.45500.4550606,288
May 02, 20190.49000.53000.45000.45000.45001,299,789
May 01, 20190.42000.44500.42000.44500.4450198,942
Apr 30, 20190.44000.44500.41500.42000.4200357,148
Apr 29, 20190.45000.45500.43500.44500.4450285,533
Apr 26, 20190.48000.49500.47500.47500.4750332,516
Apr 25, 20190.47000.50000.47000.47500.4750364,335
Apr 24, 20190.45000.49500.44000.46500.4650722,757
Apr 23, 20190.43000.44000.41000.43500.4350241,921
Apr 22, 20190.40000.45000.40000.42500.4250315,320
Apr 18, 20190.37000.40500.37000.40000.4000326,834
Apr 17, 20190.38000.39000.37000.38000.3800320,197
Apr 16, 20190.41500.41500.37500.37500.3750498,898
Apr 15, 20190.42500.42500.40000.41500.4150291,498
Apr 12, 20190.42000.44000.42000.43500.4350140,366
Apr 11, 20190.43000.44000.42000.42000.4200290,986
Apr 10, 20190.44000.45000.42500.42500.4250518,112
Apr 09, 20190.46000.47000.44000.45500.4550635,231
Apr 08, 20190.48000.48000.46500.46500.4650248,132
Apr 05, 20190.46000.48500.46000.46500.4650369,438
Apr 04, 20190.50000.50000.47000.47500.4750398,550
Apr 03, 20190.48000.52000.48000.49000.4900858,180
Apr 02, 20190.49500.50000.48000.48000.4800180,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...