OH.CN - Origin House

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 09, 20200.000.000.005.335.33-
Jan 09, 20205.465.565.305.335.33264,402
Jan 08, 20205.555.745.235.435.43560,810
Jan 07, 20205.555.705.305.405.40497,401
Jan 06, 20205.605.815.575.685.68221,544
Jan 03, 20205.665.875.635.685.68280,147
Jan 02, 20206.196.195.365.765.76452,413
Dec 31, 20195.406.095.405.955.95613,309
Dec 30, 20195.165.395.135.325.32214,363
Dec 27, 20195.015.144.895.145.14190,163
Dec 24, 20194.904.974.734.954.95227,594
Dec 23, 20194.604.944.604.844.84371,958
Dec 20, 20194.614.854.404.664.66358,311
Dec 19, 20194.574.704.474.594.59229,986
Dec 18, 20194.564.654.434.534.53181,961
Dec 17, 20194.714.934.404.644.64335,411
Dec 16, 20194.814.984.744.874.87239,348
Dec 13, 20194.484.834.454.794.79394,467
Dec 12, 20194.304.584.224.324.32431,079
Dec 11, 20194.194.394.154.224.22171,509
Dec 10, 20193.954.303.954.094.09212,574
Dec 09, 20193.754.023.753.913.91315,155
Dec 06, 20193.543.823.503.743.74423,272
Dec 05, 20193.643.783.603.623.62115,222
Dec 04, 20193.803.933.563.593.59209,351
Dec 03, 20194.104.103.853.853.85202,766
Dec 02, 20194.304.324.244.274.2774,566
Nov 29, 20194.304.354.304.304.30139,996
Nov 28, 20194.444.444.344.354.3548,408
Nov 27, 20194.354.554.344.504.50106,079
Nov 26, 20194.334.574.254.514.51120,700
Nov 25, 20194.424.464.214.324.32133,879
Nov 22, 20194.454.604.264.404.40100,027
Nov 21, 20194.504.784.474.514.51304,069
Nov 20, 20194.074.604.064.404.40350,508
Nov 19, 20194.204.223.844.084.08284,450
Nov 18, 20194.194.404.144.244.24217,500
Nov 15, 20193.984.413.954.274.27392,562
Nov 14, 20194.104.153.934.104.10327,371
Nov 13, 20194.315.064.304.364.361,172,078
Nov 12, 20195.255.274.454.504.50215,483
Nov 11, 20195.185.505.015.185.18443,947
Nov 08, 20195.045.204.825.005.00369,893
Nov 07, 20193.734.863.734.804.80651,538
Nov 06, 20193.873.953.633.673.67486,652
Nov 05, 20194.054.053.773.813.81471,633
Nov 04, 20194.334.343.944.004.00206,309
Nov 01, 20194.634.724.304.314.31297,230
Oct 31, 20194.804.874.594.644.64219,616
Oct 30, 20194.635.024.614.874.87219,665
Oct 29, 20194.864.864.324.734.73370,015
Oct 28, 20195.105.204.834.894.89399,369
Oct 25, 20195.085.204.995.105.10345,332
Oct 24, 20195.345.475.025.055.05543,776
Oct 23, 20195.385.405.085.185.181,343,413
Oct 22, 20196.116.165.625.685.68526,548
Oct 21, 20196.756.756.166.206.20780,099
Oct 18, 20196.816.896.496.896.89489,920
Oct 17, 20196.507.046.326.956.95590,542
Oct 16, 20196.356.656.196.436.43367,764
Oct 15, 20195.616.495.606.386.38495,496
Oct 11, 20195.205.815.075.765.76529,826
Oct 10, 20195.655.654.925.235.23501,328
Oct 09, 20195.695.825.505.655.65402,457
Oct 08, 20195.595.895.335.665.66333,327
Oct 07, 20196.196.195.875.915.91121,865
Oct 04, 20196.396.446.086.086.08135,792
Oct 03, 20196.056.405.966.396.39337,404
Oct 02, 20195.486.085.236.026.02457,665
Oct 01, 20195.505.635.225.525.52325,615
Sep 30, 20195.405.975.255.515.51453,167
Sep 27, 20196.376.375.585.965.96187,139
Sep 26, 20196.276.636.256.346.34459,231
Sep 25, 20196.306.406.016.186.18334,058
Sep 24, 20196.756.966.236.476.47419,707
Sep 23, 20197.147.156.786.786.78244,696
Sep 20, 20197.427.426.967.107.10317,729
Sep 19, 20197.377.657.317.377.37277,419
Sep 18, 20197.217.547.217.407.40202,518
Sep 17, 20197.607.607.257.257.25275,313
Sep 16, 20197.437.627.177.617.61791,695
Sep 13, 20198.098.327.787.957.95304,859
Sep 12, 20198.558.628.018.038.03442,052
Sep 11, 2019------
Sep 10, 20198.289.008.289.009.00720,429
Sep 09, 20198.008.197.848.158.15354,411
Sep 06, 20198.238.377.927.957.95363,715
Sep 05, 20198.108.337.938.238.23239,302
Sep 04, 20197.808.207.657.967.96264,955
Sep 03, 20197.307.747.177.747.74219,690
Aug 30, 20197.217.437.047.417.41165,651
Aug 29, 20197.307.397.107.307.3089,502
Aug 28, 20197.007.336.787.207.20238,836
Aug 27, 20197.547.697.027.087.08205,895
Aug 26, 20197.007.626.737.627.62272,505
Aug 23, 20197.397.396.916.956.9596,173
Aug 22, 20197.647.807.197.397.39199,122
Aug 21, 20197.477.507.117.237.2397,449
Aug 20, 20197.858.017.317.407.40112,116
Aug 19, 20197.897.977.557.767.76163,094
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...