U.S. Markets close in 3 hrs 54 mins

Global Wellness Strategies Inc. (LOAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.24000.0000 (0.00%)
As of 12:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20210.24000.24000.24000.24000.2400-
Sep 21, 20210.24000.24000.24000.24000.2400-
Sep 20, 20210.24000.24000.24000.24000.2400-
Sep 17, 20210.24000.24000.24000.24000.2400-
Sep 16, 20210.24000.24000.24000.24000.240015,000
Sep 15, 20210.25000.25000.23000.24000.240014,001
Sep 14, 20210.28000.28000.28000.28000.2800-
Sep 13, 20210.28000.28000.28000.28000.2800-
Sep 10, 20210.28000.28000.28000.28000.2800500
Sep 09, 20210.23000.23000.23000.23000.2300-
Sep 08, 20210.23000.23000.23000.23000.2300-
Sep 07, 20210.23000.23000.23000.23000.2300-
Sep 03, 20210.23000.23000.23000.23000.2300-
Sep 02, 20210.23000.23000.23000.23000.2300-
Sep 01, 20210.23000.23000.23000.23000.2300-
Aug 31, 20210.23000.23000.23000.23000.23001,250
Aug 30, 20210.27000.27000.25000.25000.25002,500
Aug 27, 20210.33000.33000.33000.33000.3300900
Aug 26, 20210.31500.31500.31500.31500.31509,100
Aug 25, 20210.31500.31500.31500.31500.3150-
Aug 24, 20210.31500.31500.31500.31500.3150-
Aug 23, 20210.31500.31500.31500.31500.3150558
Aug 20, 20210.30000.30000.30000.30000.300010,070
Aug 19, 20210.33500.33500.33500.33500.3350-
Aug 18, 20210.33500.33500.33500.33500.3350-
Aug 17, 20210.33500.33500.33500.33500.3350-
Aug 16, 20210.33500.33500.33500.33500.3350-
Aug 13, 20210.33500.33500.33500.33500.3350-
Aug 12, 20210.33500.33500.33500.33500.3350-
Aug 11, 20210.23000.33500.22000.33500.335057,500
Aug 10, 20210.24000.24000.24000.24000.2400500
Aug 09, 20210.19000.24000.19000.24000.240023,000
Aug 06, 20210.19000.19000.19000.19000.1900-
Aug 05, 20210.19000.19000.19000.19000.1900-
Aug 04, 20210.19000.19000.19000.19000.1900611
Aug 03, 20210.13500.13500.13500.13500.1350-
Jul 30, 20210.13500.13500.13500.13500.1350-
Jul 29, 20210.13500.13500.13500.13500.1350-
Jul 28, 20210.13500.13500.13500.13500.1350-
Jul 27, 20210.16000.16000.13500.13500.135010,000
Jul 26, 20210.16000.21000.13500.13500.135030,500
Jul 23, 20210.16000.16000.16000.16000.16005,000
Jul 22, 20210.11000.14000.11000.14000.140030,500
Jul 21, 20210.21000.21000.21000.21000.2100-
Jul 20, 20210.21000.21000.21000.21000.2100-
Jul 19, 20210.21000.21000.21000.21000.2100-
Jul 16, 20210.21000.21000.21000.21000.2100-
Jul 15, 20210.21000.21000.21000.21000.2100-
Jul 14, 20210.21000.21000.21000.21000.2100-
Jul 13, 20210.21000.21000.21000.21000.2100-
Jul 12, 20210.21000.21000.21000.21000.2100-
Jul 09, 20210.21000.21000.21000.21000.2100-
Jul 08, 20210.21000.21000.21000.21000.21006,500
Jul 07, 20210.21000.21000.21000.21000.21008,000
Jul 06, 20210.15500.15500.15500.15500.1550-
Jul 05, 20210.15500.15500.15500.15500.1550-
Jul 02, 20210.15500.15500.15500.15500.1550-
Jun 30, 20210.15500.15500.15500.15500.15506,000
Jun 29, 20210.17500.17500.15500.15500.15507,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.21500.21500.21500.21500.2150-
Jun 18, 20210.21500.21500.21500.21500.2150-
Jun 17, 20210.21500.21500.21500.21500.2150-
Jun 16, 20210.21500.21500.21500.21500.2150-
Jun 15, 20210.21500.21500.21500.21500.2150-
Jun 14, 20210.21500.21500.21500.21500.215061,666
Jun 11, 20210.21500.21500.21500.21500.2150-
Jun 10, 20210.21500.21500.21500.21500.215015,000
Jun 09, 20210.21500.21500.21500.21500.215024,525
Jun 08, 20210.21500.21500.21500.21500.21502,000
Jun 07, 20210.22000.22000.22000.22000.2200-
Jun 04, 20210.22000.22000.22000.22000.2200253,505
Jun 03, 20210.25000.25000.21500.21500.2150250,000
Jun 02, 20210.25000.25000.25000.25000.25007,000
Jun 01, 20210.24000.24000.24000.24000.240011,000
May 31, 20210.24500.24500.24000.24000.240014,500
May 28, 20210.26000.26000.26000.26000.26005,000
May 27, 20210.27000.27000.26000.26000.26003,700
May 26, 20210.27000.31000.27000.31000.31006,000
May 25, 20210.31000.31000.31000.31000.31001,500
May 21, 20210.30000.31000.30000.31000.310019,000
May 20, 20210.26000.30000.25000.30000.30006,000
May 19, 20210.30000.30000.30000.30000.3000-
May 18, 20210.30000.30000.30000.30000.30005,017
May 17, 20210.31000.31000.31000.31000.3100-
May 14, 20210.31000.31000.31000.31000.3100-
May 13, 20210.31000.31000.31000.31000.3100-
May 12, 20210.31000.31000.31000.31000.3100-
May 11, 20210.31000.31000.31000.31000.3100-
May 10, 20210.30000.31000.28000.31000.310034,000
May 07, 20210.31000.31000.30000.30000.300020,500
May 06, 20210.30000.30000.30000.30000.300010,000
May 05, 20210.30000.30000.30000.30000.300016,000
May 04, 20210.29500.29500.29500.29500.295010,000
May 03, 20210.31000.31000.31000.31000.3100-
Apr 30, 20210.30000.31000.30000.31000.310029,875
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...