OGI.V - OrganiGram Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20183.964.003.863.983.98259,377
Apr 24, 20183.934.123.873.933.93634,400
Apr 23, 20183.994.073.894.014.01462,300
Apr 20, 20183.874.013.813.993.99402,700
Apr 19, 20183.863.883.783.883.88368,400
Apr 18, 20183.843.943.803.893.89405,100
Apr 17, 20183.954.003.813.953.95464,800
Apr 16, 20184.004.133.924.004.00720,800
Apr 13, 20183.603.993.583.863.86973,800
Apr 12, 20183.623.663.513.603.60247,700
Apr 11, 20183.563.693.493.543.54590,000
Apr 10, 20183.403.643.263.623.621,061,100
Apr 09, 20183.733.733.453.493.49506,000
Apr 06, 20183.803.803.613.653.65505,400
Apr 05, 20183.853.903.653.803.80944,900
Apr 04, 20183.553.803.373.773.771,400,700
Apr 03, 20183.864.063.603.703.70930,900
Apr 02, 20184.004.023.843.933.93594,300
Mar 29, 20183.924.153.923.993.99477,200
Mar 28, 20184.064.163.924.024.02840,800
Mar 27, 20184.304.344.054.164.16553,400
Mar 26, 20184.354.434.124.264.26672,500
Mar 23, 20184.554.554.234.264.26798,900
Mar 22, 20184.424.424.184.184.18872,400
Mar 21, 20184.694.754.424.474.47911,300
Mar 20, 20184.764.804.614.674.67511,600
Mar 19, 20184.654.784.584.764.761,170,300
Mar 16, 20184.414.564.404.564.56754,300
Mar 15, 20184.344.454.314.424.42354,700
Mar 14, 20184.354.354.274.314.31264,500
Mar 13, 20184.354.384.324.344.34270,200
Mar 12, 20184.314.354.264.344.34444,800
Mar 09, 20184.304.324.244.314.31344,500
Mar 08, 20184.244.284.184.234.23485,200
Mar 07, 20184.224.334.164.264.26675,800
Mar 06, 20184.504.554.204.204.201,595,200
Mar 05, 20184.084.334.024.324.321,318,400
Mar 02, 20183.954.083.864.084.08847,400
Mar 01, 20184.004.083.873.953.95836,100
Feb 28, 20183.723.963.623.953.951,010,200
Feb 27, 20183.933.933.503.763.761,453,500
Feb 26, 20184.084.203.903.903.90576,700
Feb 23, 20184.154.203.984.034.03477,300
Feb 22, 20184.254.274.154.164.16367,100
Feb 21, 20184.334.354.204.234.23583,600
Feb 20, 20184.054.354.054.334.33951,000
Feb 16, 20184.104.254.014.054.05902,400
Feb 15, 20184.204.324.134.314.31669,400
Feb 14, 20184.284.354.254.284.28629,800
Feb 13, 20184.344.354.284.334.33694,200
Feb 12, 20184.354.424.214.314.311,325,900
Feb 09, 20183.984.233.804.174.171,362,600
Feb 08, 20184.204.323.903.963.961,780,500
Feb 07, 20184.604.604.054.184.182,728,800
Feb 06, 20184.034.404.014.394.392,560,100
Feb 05, 20183.404.233.304.024.024,016,300
Feb 02, 20184.004.003.473.793.794,135,800
Feb 01, 20184.844.944.154.244.242,917,900
Jan 31, 20184.864.984.784.834.831,514,000
Jan 30, 20184.925.084.734.774.772,156,400
Jan 29, 20185.355.404.935.005.003,048,600
Jan 26, 20185.065.304.955.185.182,090,200
Jan 25, 20185.435.505.105.205.204,277,800
Jan 24, 20185.105.455.075.385.385,629,200
Jan 23, 20184.855.044.805.035.032,125,600
Jan 22, 20184.884.884.804.824.821,499,300
Jan 19, 20184.884.934.704.844.841,086,100
Jan 18, 20184.854.924.804.864.861,062,900
Jan 17, 20185.065.094.824.944.941,813,400
Jan 16, 20185.005.194.664.974.973,829,100
Jan 15, 20184.094.854.074.854.852,553,700
Jan 12, 20184.434.564.124.284.283,739,800
Jan 11, 20185.015.104.554.664.664,746,600
Jan 10, 20185.475.545.055.095.093,674,600
Jan 09, 20185.315.685.005.405.405,862,300
Jan 08, 20184.945.374.945.205.204,560,900
Jan 05, 20184.214.854.204.784.783,542,400
Jan 04, 20185.005.054.154.464.465,275,300
Jan 03, 20184.605.004.594.944.945,783,500
Jan 02, 20184.404.524.244.504.504,180,000
Dec 29, 20174.134.503.754.104.105,557,600
Dec 28, 20174.004.153.964.074.073,616,500
Dec 27, 20173.853.993.813.993.992,289,700
Dec 22, 20173.723.793.653.753.751,594,100
Dec 21, 20173.693.733.653.653.65813,200
Dec 20, 20173.933.953.673.703.701,676,000
Dec 19, 20173.753.853.703.843.841,316,400
Dec 18, 20173.763.803.603.703.702,347,100
Dec 15, 20173.944.003.703.753.752,441,800
Dec 14, 20173.954.073.903.933.931,309,300
Dec 13, 20174.184.193.833.953.952,271,400
Dec 12, 20174.174.243.974.134.133,327,800
Dec 11, 20173.864.133.784.104.104,139,200
Dec 08, 20173.613.943.563.793.793,654,800
Dec 07, 20173.603.783.503.613.613,372,100
Dec 06, 20173.453.853.413.823.826,520,100
Dec 05, 20173.393.453.333.423.421,510,900
Dec 04, 20173.433.453.283.333.331,041,500
Dec 01, 20173.403.453.323.343.341,048,800
Nov 30, 20173.203.473.123.373.371,395,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...