OGI.V - OrganiGram Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20187.457.466.586.796.791,876,300
Oct 18, 20187.497.697.177.197.191,292,600
Oct 17, 20187.107.606.407.347.343,654,600
Oct 16, 20188.508.557.297.297.293,988,100
Oct 15, 20187.618.207.568.208.203,559,900
Oct 12, 20187.257.547.197.507.501,618,600
Oct 11, 20186.957.266.957.057.051,057,700
Oct 10, 20187.197.576.947.287.281,903,100
Oct 09, 20187.357.537.217.217.211,330,200
Oct 05, 20187.067.496.957.457.451,928,100
Oct 04, 20186.957.046.817.007.00668,900
Oct 03, 20186.667.006.667.007.001,067,900
Oct 02, 20187.017.176.636.766.761,295,100
Oct 01, 20187.007.316.907.037.031,621,300
Sep 28, 20186.506.956.456.906.90835,600
Sep 27, 20186.836.906.566.586.58926,200
Sep 26, 20186.806.966.726.836.832,033,700
Sep 25, 20187.007.126.786.826.821,287,600
Sep 24, 20187.007.086.806.966.961,345,700
Sep 21, 20187.257.397.057.057.051,413,100
Sep 20, 20187.507.527.037.397.392,725,200
Sep 19, 20187.757.826.617.007.004,339,900
Sep 18, 20187.497.757.417.657.652,502,600
Sep 17, 20187.267.426.897.247.241,281,000
Sep 14, 20186.457.126.246.956.953,554,900
Sep 13, 20187.807.906.856.946.943,449,200
Sep 12, 20187.807.907.057.787.784,104,300
Sep 11, 20187.408.077.407.797.796,597,200
Sep 10, 20187.007.336.937.277.272,404,400
Sep 07, 20186.757.466.736.856.854,726,000
Sep 06, 20186.586.756.386.756.751,562,300
Sep 05, 20186.706.736.366.536.531,436,800
Sep 04, 20186.646.736.546.606.601,669,500
Aug 31, 20186.576.706.356.596.591,475,900
Aug 30, 20186.406.756.256.566.562,326,200
Aug 29, 20186.186.696.136.606.603,792,800
Aug 28, 20185.756.105.416.106.102,131,800
Aug 27, 20186.116.285.855.905.903,070,500
Aug 24, 20185.706.055.655.935.932,874,000
Aug 23, 20185.505.725.455.555.551,108,400
Aug 22, 20185.355.555.255.555.55985,000
Aug 21, 20185.385.555.245.335.331,392,100
Aug 20, 20185.145.405.055.245.241,144,400
Aug 17, 20184.995.094.925.055.05575,900
Aug 16, 20185.035.174.905.025.02594,200
Aug 15, 20184.905.174.625.065.061,007,800
Aug 14, 20184.784.824.554.584.58503,100
Aug 13, 20184.904.934.664.784.78318,800
Aug 10, 20185.125.244.814.814.81736,100
Aug 09, 20185.255.255.135.185.18176,300
Aug 08, 20185.215.255.145.225.22261,300
Aug 07, 20185.095.295.095.165.16468,300
Aug 03, 20184.985.104.925.085.08316,900
Aug 02, 20185.205.275.055.065.06417,000
Aug 01, 20185.155.335.075.175.17690,800
Jul 31, 20184.814.984.704.984.98604,000
Jul 30, 20184.754.914.564.814.81728,800
Jul 27, 20184.554.554.444.504.50293,800
Jul 26, 20184.564.654.384.384.38384,600
Jul 25, 20184.634.784.524.564.56349,200
Jul 24, 20184.794.804.574.654.65532,600
Jul 23, 20184.654.884.654.734.73402,500
Jul 20, 20184.404.654.364.624.62238,700
Jul 19, 20184.574.684.454.454.45363,100
Jul 18, 20184.314.774.254.654.65793,700
Jul 17, 20184.454.484.304.314.31792,500
Jul 16, 20184.754.754.384.454.451,063,500
Jul 13, 20185.015.054.824.824.82302,800
Jul 12, 20185.075.085.005.035.03109,800
Jul 11, 20185.015.084.955.065.06273,900
Jul 10, 20185.075.195.015.045.04567,500
Jul 09, 20185.255.255.075.075.07243,600
Jul 06, 20185.255.275.175.195.19158,800
Jul 05, 20185.205.325.185.285.28343,000
Jul 04, 20185.285.285.095.185.18149,900
Jul 03, 20185.285.345.205.305.30344,300
Jun 29, 20185.445.475.215.345.34595,900
Jun 28, 20184.955.354.895.355.35842,300
Jun 27, 20185.215.314.895.055.051,632,800
Jun 26, 20185.535.595.315.365.36711,500
Jun 25, 20185.565.735.315.485.481,183,000
Jun 22, 20185.805.845.605.725.721,035,900
Jun 21, 20185.555.875.545.765.761,856,500
Jun 20, 20185.835.835.525.755.751,847,800
Jun 19, 20185.215.525.185.455.45895,400
Jun 18, 20185.375.375.185.275.27631,400
Jun 15, 20185.485.545.235.335.33893,700
Jun 14, 20185.505.615.435.505.50541,400
Jun 13, 20185.455.595.415.445.44670,800
Jun 12, 20185.665.705.465.545.541,019,100
Jun 11, 20185.795.825.595.755.75625,200
Jun 08, 20185.785.845.495.795.791,507,700
Jun 07, 20185.795.905.465.845.842,069,000
Jun 06, 20185.475.935.405.725.723,471,000
Jun 05, 20185.045.505.045.495.492,841,800
Jun 04, 20184.945.084.935.005.00756,600
Jun 01, 20185.045.064.904.924.92385,200
May 31, 20185.055.054.985.025.02335,700
May 30, 20185.015.054.975.055.05418,700
May 29, 20184.925.034.925.025.02556,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...