TGOD.TO - The Green Organic Dutchman Holdings Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20194.09004.13004.00004.01004.01001,379,751
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
Feb 26, 20193.86004.05003.85004.04004.04005,293,100
Feb 25, 20193.75003.83003.69003.83003.83002,762,400
Feb 22, 20193.75003.78003.64003.69003.69001,725,900
Feb 21, 20193.73003.77003.67003.71003.71002,176,200
Feb 20, 20193.59003.72003.52003.70003.70002,214,400
Feb 19, 20193.76003.82003.57003.62003.62002,559,100
Feb 15, 20193.78003.85003.70003.78003.78003,312,600
Feb 14, 20193.58003.75003.53003.73003.73004,316,400
Feb 13, 20193.33003.56003.31003.56003.56004,141,000
Feb 12, 20193.08003.40003.06003.31003.31003,889,100
Feb 11, 20193.41003.41003.18003.18003.18002,777,700
Feb 08, 20193.55003.60003.39003.42003.42005,815,600
Feb 07, 20193.30003.48003.29003.42003.42003,080,000
Feb 06, 20193.60003.65003.27003.39003.39005,178,400
Feb 05, 20193.84003.85003.60003.67003.67004,076,000
Feb 04, 20193.70003.90003.65003.78003.78006,739,400
Feb 01, 20193.50003.80003.42003.63003.63008,205,100
Jan 31, 20193.61003.63003.44003.52003.52005,453,900
Jan 30, 20193.69003.81003.58003.59003.59006,649,300
Jan 29, 20194.11004.32003.72003.78003.780010,518,200
Jan 28, 20193.75004.15003.74004.04004.040010,660,000
Jan 25, 20193.68003.85003.57003.72003.72009,057,900
Jan 24, 20193.08003.53003.08003.49003.49009,327,500
Jan 23, 20192.99003.15002.97003.05003.05003,929,100
Jan 22, 20192.88003.05002.88002.97002.97003,223,500
Jan 21, 20192.85002.90002.78002.90002.90001,566,700
Jan 18, 20192.94002.98002.77002.86002.86002,461,400
Jan 17, 20192.90003.01002.89002.90002.90001,831,400
Jan 16, 20192.98003.01002.86002.98002.98002,895,500
Jan 15, 20193.08003.12002.95002.95002.95003,981,300
Jan 14, 20193.07003.19002.91003.03003.03005,631,500
Jan 11, 20192.75003.10002.72003.05003.05007,317,700
Jan 10, 20192.66002.83002.56002.78002.78005,838,500
Jan 09, 20192.47002.68002.42002.65002.65004,964,100
Jan 08, 20192.56002.59002.41002.44002.44003,055,700
Jan 07, 20192.65002.65002.53002.54002.54002,960,100
Jan 04, 20192.65002.73002.57002.59002.59002,706,600
Jan 03, 20192.65002.84002.55002.59002.59004,126,500
Jan 02, 20192.45002.87002.42002.67002.67004,387,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...