OILS.CN - Nextleaf Solutions Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 20200.29000.29000.25000.26500.2650413,300
Jul 30, 20200.26500.28500.26500.28500.285071,700
Jul 29, 20200.28000.28500.27500.27500.275085,692
Jul 28, 20200.29000.29000.27000.28500.2850234,995
Jul 27, 20200.29500.30000.27500.28500.2850484,561
Jul 24, 20200.31000.31000.29500.30500.3050103,001
Jul 23, 20200.31500.31500.30000.31500.3150137,895
Jul 22, 20200.31000.32000.30000.31500.315067,002
Jul 21, 20200.30000.33000.29000.31000.3100209,986
Jul 20, 20200.30000.30000.29000.30000.3000153,027
Jul 17, 20200.30000.30000.29000.30000.3000113,254
Jul 16, 20200.29500.30000.29000.29000.2900163,673
Jul 15, 20200.27500.30000.27500.29500.2950203,565
Jul 14, 20200.27000.29000.27000.28500.285074,787
Jul 13, 20200.27000.27500.27000.27000.2700158,037
Jul 10, 20200.27500.28000.27500.28000.280072,110
Jul 09, 20200.29000.29500.27500.27500.275095,892
Jul 08, 20200.27500.29000.26500.29000.2900216,248
Jul 07, 20200.27000.27500.26500.27500.275060,009
Jul 06, 20200.28500.28500.27000.27500.275089,800
Jul 03, 20200.28000.28500.27000.28500.2850136,385
Jul 02, 20200.27000.28500.27000.28500.2850160,885
Jun 30, 20200.25500.27500.25500.27500.2750141,146
Jun 29, 20200.25000.26000.24500.25500.2550219,170
Jun 26, 20200.26500.26500.25000.26500.2650141,308
Jun 25, 20200.26000.26000.25000.25500.2550295,264
Jun 24, 20200.27000.27500.25000.26500.2650216,956
Jun 23, 20200.27500.28000.27000.27000.2700289,950
Jun 22, 20200.28500.28500.28000.28000.280034,370
Jun 19, 20200.27500.29000.27500.29000.2900222,000
Jun 18, 20200.28000.28500.27000.28000.2800182,975
Jun 17, 20200.28500.30000.28500.28500.2850209,283
Jun 16, 20200.28500.30500.28500.29500.295095,415
Jun 15, 20200.29000.29500.28500.29500.295082,380
Jun 12, 20200.29000.30500.29000.30000.3000228,970
Jun 11, 20200.29000.29500.27500.28500.2850206,403
Jun 10, 20200.30000.30500.29000.30000.3000161,182
Jun 09, 20200.30000.30500.29000.30000.3000215,804
Jun 08, 20200.30500.31000.29000.30500.3050285,471
Jun 05, 20200.31500.31500.30000.30500.3050197,659
Jun 04, 20200.31500.32000.30000.31000.3100155,966
Jun 03, 20200.32500.33000.31500.32000.3200125,841
Jun 02, 20200.33000.33000.31000.31500.3150250,495
Jun 01, 20200.31000.34000.31000.32000.3200329,809
May 29, 20200.32000.34000.30000.31500.3150274,012
May 28, 20200.34000.34000.32000.33500.3350410,175
May 27, 20200.33000.34000.30500.34000.3400267,253
May 26, 20200.31500.33000.31000.31500.3150271,206
May 25, 20200.31000.34500.31000.33000.3300634,630
May 22, 20200.29500.31500.29000.31000.3100397,942
May 21, 20200.32000.32000.28500.30000.3000370,451
May 20, 20200.32000.33000.30500.30500.3050336,386
May 19, 20200.29500.32500.29500.32000.3200323,832
May 15, 20200.28500.31000.28000.29500.29501,266,405
May 14, 20200.27000.28500.26500.28500.2850218,585
May 13, 20200.28500.30000.27000.28000.2800302,870
May 12, 20200.30000.30000.28500.29500.2950167,794
May 11, 20200.30500.33000.29000.30000.3000499,647
May 08, 20200.34000.34000.29500.29500.2950879,266
May 07, 20200.32000.34000.31000.32500.3250402,039
May 06, 20200.32500.33000.31500.32000.320096,433
May 05, 20200.30500.32000.30500.32000.3200172,514
May 04, 20200.30000.32500.28000.30000.3000382,922
May 01, 20200.32000.34000.28500.30000.3000416,791
Apr 30, 20200.32500.32500.31000.32500.3250217,811
Apr 29, 20200.35000.35000.32500.34500.3450602,678
Apr 28, 20200.35500.37000.35000.35500.3550653,596
Apr 27, 20200.34000.36500.32500.35000.3500433,985
Apr 24, 20200.28500.34500.28000.33000.3300587,082
Apr 23, 20200.25000.30000.25000.29000.2900582,762
Apr 22, 20200.22000.25000.22000.24000.2400184,019
Apr 21, 20200.24000.24000.22000.23000.2300121,540
Apr 20, 20200.21500.23000.21000.23000.2300132,040
Apr 17, 20200.23000.23000.21500.22500.225055,950
Apr 16, 20200.23500.23500.22000.22000.220088,456
Apr 15, 20200.24000.24000.21000.22500.2250251,192
Apr 14, 20200.23500.24500.23500.24000.2400254,175
Apr 13, 20200.23000.23500.21000.23000.2300194,568
Apr 09, 20200.22000.23000.21000.23000.2300121,940
Apr 08, 20200.21500.22000.20500.22000.2200133,895
Apr 07, 20200.23500.25000.21500.22000.2200306,764
Apr 06, 20200.23500.24000.22000.23000.230063,818
Apr 03, 20200.22500.24500.21000.22000.2200635,421
Apr 02, 20200.18000.23000.17500.20500.2050858,157
Apr 01, 20200.17000.17000.16000.16500.1650207,440
Mar 31, 20200.18000.19000.17500.19000.1900172,140
Mar 30, 20200.17500.18500.17000.17500.1750320,178
Mar 27, 20200.18000.19000.17000.18000.180087,900
Mar 26, 20200.20000.21000.17500.18000.1800750,634
Mar 25, 20200.16500.21000.16500.18000.1800427,660
Mar 24, 20200.15000.17500.15000.16500.1650278,685
Mar 23, 20200.16000.16000.14000.14000.140041,850
Mar 20, 20200.16500.16500.15000.15500.1550223,258
Mar 19, 20200.15000.16500.14500.14500.1450937,851
Mar 18, 20200.18000.19500.15000.16000.1600325,475
Mar 17, 20200.18000.18500.17500.18000.1800129,084
Mar 16, 20200.18000.19000.17500.19000.1900330,288
Mar 13, 20200.23000.24000.18500.20500.2050518,267
Mar 12, 20200.22500.22500.20000.20500.2050421,838
Mar 11, 20200.24000.25000.22500.23000.2300413,101
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...