U.S. Markets open in 6 hrs 19 mins

Matica Enterprises Inc. (MMJ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 3:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021------
Jul 28, 20210.03000.03500.03000.03500.0350180,732
Jul 27, 20210.03000.03500.03000.03500.0350145,360
Jul 26, 20210.03000.03500.03000.03000.0300160,983
Jul 23, 20210.03500.03500.03500.03500.0350424,430
Jul 22, 20210.03000.03500.03000.03500.0350338,912
Jul 21, 20210.03500.03500.03000.03500.035046,701
Jul 20, 20210.03500.03500.03000.03000.0300103,503
Jul 19, 20210.03500.03500.03500.03500.0350232,475
Jul 16, 20210.03500.03500.03500.03500.035036,100
Jul 15, 20210.03500.03500.03500.03500.0350154,345
Jul 14, 20210.03500.03500.03500.03500.0350425,000
Jul 13, 20210.04000.04000.03500.03500.0350113,400
Jul 12, 20210.03500.03500.03500.03500.035066,474
Jul 09, 20210.03500.03500.03500.03500.035056,170
Jul 08, 20210.04000.04000.04000.04000.0400100,400
Jul 07, 20210.04000.04000.04000.04000.0400271,000
Jul 06, 20210.04500.04500.04000.04000.0400441,750
Jul 05, 20210.04000.04000.04000.04000.040089,300
Jul 02, 20210.04000.04000.04000.04000.0400147,750
Jun 30, 20210.04000.04000.04000.04000.040079,405
Jun 29, 20210.04500.04500.04000.04000.0400354,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.04000.04000.04000.04000.0400507,550
Jun 18, 20210.04000.04000.04000.04000.0400165,596
Jun 17, 20210.04000.04000.04000.04000.040056,087
Jun 16, 20210.04000.04500.04000.04000.0400196,860
Jun 15, 20210.04000.04000.04000.04000.0400166,200
Jun 14, 20210.04000.04500.04000.04000.0400478,700
Jun 11, 20210.04000.04500.04000.04500.045030,700
Jun 10, 20210.04000.04500.04000.04000.0400328,392
Jun 09, 20210.04000.04500.04000.04000.0400105,200
Jun 08, 20210.04000.04000.04000.04000.040063,000
Jun 07, 20210.04000.04000.04000.04000.0400209,850
Jun 04, 20210.04000.04000.04000.04000.0400511,500
Jun 03, 20210.04000.04500.04000.04000.0400255,500
Jun 02, 20210.04000.04000.04000.04000.0400103,500
Jun 01, 20210.04500.04500.04000.04000.0400576,966
May 31, 20210.04500.05000.04500.05000.050079,554
May 28, 20210.04000.05000.04000.05000.0500230,350
May 27, 20210.04500.05000.04500.05000.0500182,260
May 26, 20210.04500.05000.04000.05000.0500363,873
May 25, 20210.04500.04500.04000.04000.0400163,676
May 21, 20210.04500.04500.04500.04500.04501,000
May 20, 20210.04000.04500.04000.04500.0450267,770
May 19, 20210.04500.04500.04000.04500.0450246,500
May 18, 20210.04500.05000.04500.05000.0500803,558
May 17, 20210.04500.04500.04000.04000.040090,000
May 14, 20210.04000.04500.04000.04500.0450243,700
May 13, 20210.04500.04500.04500.04500.045099,550
May 12, 20210.04500.04500.04000.04000.0400310,000
May 11, 20210.04500.05000.04500.05000.0500543,911
May 10, 20210.04500.05000.04500.04500.0450226,214
May 07, 20210.04500.05000.04500.04500.0450172,600
May 06, 20210.04500.05000.04000.04500.0450640,871
May 05, 20210.04500.04500.04000.04500.0450403,737
May 04, 20210.04500.04500.04000.04000.040076,444
May 03, 20210.04500.05000.04500.04500.0450314,365
Apr 30, 20210.05000.05000.04000.04000.0400145,300
Apr 29, 20210.05000.05000.04500.04500.045052,191
Apr 28, 20210.04500.05000.04000.05000.05001,026,500
Apr 27, 20210.04500.04500.04000.04500.0450475,690
Apr 26, 20210.04000.04000.04000.04000.040037,800
Apr 23, 20210.04500.04500.04000.04000.040029,255
Apr 22, 20210.04000.04500.04000.04000.0400213,900
Apr 21, 20210.04000.04000.04000.04000.0400447,500
Apr 20, 20210.04000.04500.04000.04000.040062,933
Apr 19, 20210.04500.04500.04000.04500.0450233,244
Apr 16, 20210.04500.04500.04000.04500.0450322,100
Apr 15, 20210.04500.04500.04500.04500.0450411,207
Apr 14, 20210.04500.04500.04000.04000.0400258,566
Apr 13, 20210.04500.04500.04500.04500.0450579,255
Apr 12, 20210.04500.04500.04500.04500.0450339,864
Apr 09, 20210.04500.05000.04500.04500.0450823,316
Apr 08, 20210.05500.05500.05000.05000.0500537,275
Apr 07, 20210.05000.05500.05000.05500.0550363,435
Apr 06, 20210.05500.05500.05000.05000.0500271,300
Apr 05, 20210.05500.05500.05500.05500.055046,200
Apr 01, 20210.05500.06000.05500.06000.0600290,110
Mar 31, 20210.05500.05500.05500.05500.0550224,750
Mar 30, 20210.05500.06000.05000.05500.05501,297,821
Mar 29, 20210.05500.05500.05000.05000.0500411,064
Mar 26, 20210.04500.05500.04500.05000.0500887,700
Mar 25, 20210.05000.05000.05000.05000.0500123,490
Mar 24, 20210.05000.05500.04500.05000.0500446,229
Mar 23, 20210.05000.05000.04500.05000.0500775,441
Mar 22, 20210.05000.05500.05000.05500.0550807,873
Mar 19, 20210.05500.05500.05000.05500.0550128,837
Mar 18, 20210.05000.05500.05000.05000.0500708,850
Mar 17, 20210.05500.05500.05000.05500.05501,130,025
Mar 16, 20210.06000.06000.05500.05500.0550462,990
Mar 15, 20210.06000.06000.05500.05500.0550277,078
Mar 12, 20210.05500.06000.05500.06000.0600502,155
Mar 11, 20210.05500.06000.05500.06000.0600730,700
Mar 10, 20210.06000.06000.06000.06000.060085,516
Mar 09, 20210.06500.06500.05500.06000.0600367,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...