TOP.CN - Enertopia Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.02000.02000.02000.02000.020051,200
Aug 16, 20190.01500.01500.01500.01500.01504,000
Aug 15, 20190.01500.01500.01500.01500.015040,000
Aug 14, 20190.02000.02000.02000.02000.02001,000
Aug 13, 20190.02000.02000.02000.02000.02003,500
Aug 12, 20190.01500.01500.01500.01500.015020,400
Aug 09, 20190.02000.02000.02000.02000.0200-
Aug 08, 20190.02000.02000.02000.02000.0200289,000
Aug 07, 20190.02500.02500.02500.02500.0250-
Aug 06, 20190.02000.02500.02000.02500.025095,000
Aug 02, 20190.02000.02000.02000.02000.02005,000
Aug 01, 20190.02000.02000.02000.02000.02006,000
Jul 31, 20190.02000.02000.02000.02000.02003,500
Jul 30, 20190.01500.02000.01500.02000.020035,500
Jul 29, 20190.02000.02000.01500.01500.015068,000
Jul 26, 20190.02000.02000.02000.02000.0200105,710
Jul 25, 20190.02000.02000.02000.02000.0200-
Jul 24, 20190.02000.02000.02000.02000.0200-
Jul 23, 20190.02000.02000.02000.02000.0200-
Jul 22, 20190.02000.02000.02000.02000.020010,000
Jul 19, 20190.02000.02000.02000.02000.0200256,000
Jul 18, 20190.02000.02000.02000.02000.020061,500
Jul 17, 20190.02000.02500.02000.02500.025050,806
Jul 16, 20190.02500.02500.02000.02000.020022,000
Jul 15, 20190.02000.02000.02000.02000.0200192,804
Jul 12, 20190.02000.02500.02000.02500.0250460,961
Jul 11, 20190.02500.02500.02500.02500.025040,000
Jul 10, 20190.02500.02500.02000.02000.0200440,925
Jul 09, 20190.02500.02500.02500.02500.025020,000
Jul 08, 20190.02500.02500.02500.02500.02507,500
Jul 05, 20190.02500.02500.02000.02500.0250107,199
Jul 04, 20190.02000.02000.02000.02000.0200131,000
Jul 03, 20190.02000.02000.02000.02000.02001,000,000
Jul 02, 20190.02500.02500.02500.02500.025050,000
Jun 28, 20190.02500.03000.02500.03000.030016,000
Jun 27, 20190.02500.03000.02000.02000.020063,500
Jun 26, 20190.02500.02500.02500.02500.02501,000
Jun 25, 20190.02000.02500.02000.02500.02509,000
Jun 24, 20190.02000.02500.02000.02500.025016,000
Jun 21, 20190.02500.02500.02500.02500.025030,000
Jun 20, 20190.02500.02500.02500.02500.0250-
Jun 19, 20190.02500.02500.02500.02500.025080,000
Jun 18, 20190.02500.02500.02500.02500.0250-
Jun 17, 20190.02500.02500.02500.02500.0250-
Jun 14, 20190.02500.02500.02500.02500.0250-
Jun 13, 20190.02000.02500.02000.02500.025033,800
Jun 12, 20190.02000.02500.02000.02500.025031,000
Jun 11, 20190.02000.02000.02000.02000.02006,000
Jun 10, 20190.02500.02500.02500.02500.0250-
Jun 07, 20190.02500.02500.02500.02500.0250-
Jun 06, 20190.02000.02500.02000.02500.025084,000
Jun 05, 20190.02500.02500.02500.02500.025090,000
Jun 04, 20190.02000.02500.02000.02500.0250275,500
Jun 03, 20190.03000.03000.03000.03000.0300-
May 31, 20190.03000.03000.03000.03000.0300-
May 30, 20190.03000.03000.03000.03000.0300-
May 29, 20190.02500.03000.02500.03000.030010,400
May 28, 20190.02500.02500.02000.02000.020015,000
May 27, 20190.02500.02500.02500.02500.025073,000
May 24, 20190.02500.02500.02500.02500.0250-
May 23, 20190.02500.02500.02500.02500.025019,320
May 22, 20190.03000.03000.02500.03000.0300113,465
May 21, 20190.03000.03000.03000.03000.030030,000
May 17, 20190.03000.03000.03000.03000.030031,000
May 16, 20190.03000.03000.02000.02000.020012,200
May 15, 20190.03000.03000.03000.03000.0300-
May 14, 20190.03000.03000.03000.03000.030020,000
May 13, 20190.03000.03000.03000.03000.03009,000
May 10, 20190.02500.02500.02500.02500.0250-
May 09, 20190.02500.02500.02500.02500.025085,000
May 08, 20190.02500.02500.02500.02500.025016,363
May 07, 20190.02500.02500.02000.02000.020020,000
May 06, 20190.02500.02500.02500.02500.025025,000
May 03, 20190.02500.02500.02500.02500.0250-
May 02, 20190.02000.02500.02000.02500.025037,000
May 01, 20190.02000.02000.02000.02000.02003,500
Apr 30, 20190.01500.02500.01500.02500.0250315,400
Apr 29, 20190.02000.02000.02000.02000.0200556,000
Apr 26, 20190.02500.02500.02000.02000.020075,000
Apr 25, 20190.02000.03000.02000.02000.0200160,319
Apr 24, 20190.02500.02500.02500.02500.02505,100
Apr 23, 20190.02500.02500.02500.02500.025019,000
Apr 22, 20190.02500.02500.02500.02500.025014,300
Apr 18, 20190.02500.02500.02500.02500.02501,000
Apr 17, 20190.02500.02500.02500.02500.02505,700
Apr 16, 20190.02500.02500.02500.02500.025064,000
Apr 15, 20190.02500.02500.02500.02500.02509,000
Apr 12, 20190.02500.02500.02500.02500.025050,400
Apr 11, 20190.02500.02500.02500.02500.0250101,000
Apr 10, 20190.02500.02500.02500.02500.025022,000
Apr 09, 20190.03000.03000.03000.03000.030011,000
Apr 08, 20190.03000.03000.03000.03000.030010,000
Apr 05, 20190.03500.03500.02500.03000.0300126,474
Apr 04, 20190.03000.03000.03000.03000.0300158,000
Apr 03, 20190.03000.03000.03000.03000.0300160,000
Apr 02, 20190.03000.03000.03000.03000.03002,650
Apr 01, 20190.03000.03000.03000.03000.030025,000
Mar 29, 20190.03000.03000.03000.03000.030042,000
Mar 28, 20190.03000.03000.03000.03000.0300147,000
Mar 27, 20190.02500.03000.02500.03000.0300102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...