OGI.V - OrganiGram Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 20184.905.004.854.974.97268,800
May 25, 20184.975.034.744.884.88570,500
May 24, 20185.025.084.874.944.94722,000
May 23, 20184.955.034.835.025.02948,000
May 22, 20184.945.044.894.984.981,248,000
May 18, 20184.654.824.634.804.80591,100
May 17, 20184.754.754.594.654.65379,700
May 16, 20184.734.774.664.744.74461,400
May 15, 20184.804.814.624.754.75982,700
May 14, 20184.504.824.464.824.821,653,900
May 11, 20184.414.474.334.344.34229,600
May 10, 20184.444.504.384.454.45446,900
May 09, 20184.354.484.304.484.48540,100
May 08, 20184.504.504.234.354.35828,200
May 07, 20184.084.404.084.404.40870,300
May 04, 20184.104.224.064.104.10590,900
May 03, 20184.054.104.004.104.10382,900
May 02, 20183.954.103.954.094.09423,200
May 01, 20184.074.073.974.004.00320,100
Apr 30, 20183.934.073.934.074.07453,600
Apr 27, 20183.913.923.863.913.9151,100
Apr 26, 20183.984.013.873.943.94195,900
Apr 25, 20183.964.003.863.983.98259,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...