TGOD.TO - The Green Organic Dutchman Holdings Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.30003.30003.20003.24003.2400580,600
Jul 18, 20193.27003.29003.21003.29003.2900764,700
Jul 17, 20193.20003.30003.19003.28003.2800975,700
Jul 16, 20193.16003.22003.11003.21003.21001,072,600
Jul 15, 20193.10003.22003.06003.13003.13001,301,900
Jul 12, 20193.21003.24003.09003.11003.1100905,600
Jul 11, 20193.26003.28003.20003.21003.2100511,500
Jul 10, 20193.39003.40003.27003.27003.2700643,200
Jul 09, 20193.30003.37003.21003.33003.3300862,700
Jul 08, 20193.28003.34003.24003.30003.30001,368,400
Jul 05, 20193.10003.37003.09003.37003.37001,542,200
Jul 04, 20193.13003.16003.10003.11003.1100303,000
Jul 03, 20193.19003.20003.10003.12003.12001,050,800
Jul 02, 20193.25003.29003.19003.19003.19001,174,300
Jun 28, 20193.23003.27003.18003.23003.2300536,900
Jun 27, 20193.19003.31003.18003.18003.1800924,400
Jun 26, 20193.12003.20003.10003.16003.1600386,000
Jun 25, 20193.15003.20003.10003.10003.1000773,200
Jun 24, 20193.25003.28003.16003.20003.2000973,000
Jun 21, 20193.30003.34003.23003.31003.31001,227,500
Jun 20, 20193.31003.42003.28003.35003.35001,945,900
Jun 19, 20193.32003.40003.26003.27003.27001,217,100
Jun 18, 20193.19003.37003.19003.34003.34001,346,600
Jun 17, 20193.20003.23003.13003.18003.18001,032,600
Jun 14, 20193.35003.36003.20003.25003.25001,358,800
Jun 13, 20193.43003.46003.34003.37003.3700931,500
Jun 12, 20193.39003.51003.34003.41003.41001,880,700
Jun 11, 20193.59003.60003.36003.40003.40001,614,100
Jun 10, 20193.63003.67003.54003.54003.54001,289,600
Jun 07, 20193.60003.65003.55003.55003.5500959,700
Jun 06, 20193.60003.64003.53003.57003.5700884,500
Jun 05, 20193.76003.77003.57003.60003.60001,408,100
Jun 04, 20193.46003.71003.44003.70003.70001,768,500
Jun 03, 20193.55003.57003.37003.41003.41002,434,800
May 31, 20193.69003.70003.50003.51003.51001,653,600
May 30, 20193.92003.95003.71003.74003.74001,352,400
May 29, 20193.97004.02003.86003.91003.91001,691,000
May 28, 20194.02004.10003.97004.07004.07002,219,200
May 27, 20194.05004.07004.00004.03004.0300563,200
May 24, 20194.09004.13004.00004.01004.01001,389,600
May 23, 20194.18004.20003.97004.05004.05001,781,000
May 22, 20194.13004.28004.08004.21004.21003,082,100
May 21, 20193.90004.17003.86004.09004.09002,452,600
May 17, 20193.91003.96003.85003.89003.89001,240,100
May 16, 20193.90003.96003.88003.90003.90001,238,800
May 15, 20193.86003.96003.74003.88003.88003,268,800
May 14, 20193.98004.05003.81003.83003.83002,949,600
May 13, 20193.86003.91003.81003.85003.85001,726,500
May 10, 20194.02004.04503.83003.98003.98004,743,800
May 09, 20194.27004.28004.03004.04004.04002,106,400
May 08, 20194.26004.32004.22004.28004.28001,099,600
May 07, 20194.29004.35004.21004.26004.26001,150,600
May 06, 20194.17004.36004.16004.34004.34001,552,500
May 03, 20194.32004.43004.27004.35004.35002,025,800
May 02, 20194.37004.45004.14004.23004.23002,770,800
May 01, 20194.53004.63004.42004.47004.47002,302,300
Apr 30, 20194.38004.57004.35004.48004.48003,884,600
Apr 29, 20194.24004.46004.16004.36004.36003,427,500
Apr 26, 20194.24004.27004.18004.23004.23001,710,200
Apr 25, 20194.31004.34004.17004.20004.20001,748,100
Apr 24, 20194.21004.35004.14004.33004.33002,417,500
Apr 23, 20194.19004.26004.12004.21004.21002,078,300
Apr 22, 20194.03004.18003.94004.18004.18002,752,000
Apr 18, 20194.05004.08003.91003.91003.91002,150,900
Apr 17, 20194.00004.04003.92004.01004.01002,577,100
Apr 16, 20194.09004.13003.95003.95003.95002,926,400
Apr 15, 20194.17004.19003.90003.99003.99003,740,500
Apr 12, 20194.20004.38004.19004.20004.20002,285,100
Apr 11, 20194.38004.47004.15004.17004.17002,540,700
Apr 10, 20194.07004.39004.06004.39004.39003,570,100
Apr 09, 20194.27004.27004.04004.10004.10003,039,700
Apr 08, 20194.41004.42004.25004.29004.29001,904,900
Apr 05, 20194.30004.48004.25004.39004.39004,084,800
Apr 04, 20194.50004.51004.19004.23004.23004,697,600
Apr 03, 20194.64004.74004.50004.52004.52002,948,200
Apr 02, 20194.77004.79004.67004.70004.70002,182,200
Apr 01, 20194.89004.89004.73004.83004.83002,077,900
Mar 29, 20194.81004.92004.77004.82004.82002,690,500
Mar 28, 20194.69004.85004.46004.78004.78005,033,600
Mar 27, 20194.93004.96004.46004.62004.62006,811,200
Mar 26, 20195.00005.08004.85004.91004.91003,823,000
Mar 25, 20194.77005.06004.77004.88004.88005,086,400
Mar 22, 20194.89005.00004.75004.77004.77005,627,800
Mar 21, 20194.92005.18004.75005.02005.02009,494,400
Mar 20, 20195.10005.32004.92005.07005.070011,779,000
Mar 19, 20195.26005.81005.22005.48005.480017,678,600
Mar 18, 20194.58005.18004.57005.10005.100011,292,600
Mar 15, 20194.36004.56004.36004.56004.56004,880,000
Mar 14, 20194.37004.42004.26004.41004.41002,119,700
Mar 13, 20194.38004.44004.31004.35004.35002,671,600
Mar 12, 20194.40004.45004.28004.30004.30003,139,400
Mar 11, 20194.33004.43004.30004.40004.40002,863,200
Mar 08, 20194.12004.27004.02004.26004.26004,455,300
Mar 07, 20194.53004.53004.22004.26004.26004,603,600
Mar 06, 20194.45004.62004.36004.47004.47006,339,100
Mar 05, 20194.19004.45004.14004.42004.42006,401,500
Mar 04, 20194.40004.57004.04004.15004.15009,228,400
Mar 01, 20194.00004.43003.98004.38004.38007,418,600
Feb 28, 20193.90004.03003.89003.99003.99002,822,200
Feb 27, 20194.08004.09003.85003.91003.91004,559,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...