Advertisement
Advertisement
U.S. Markets open in 8 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

VIVO Cannabis Inc. (VIVO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 3:30PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021------
Oct 21, 20210.09500.09500.08500.09000.0900217,300
Oct 20, 20210.09000.09000.09000.09000.0900349,700
Oct 19, 20210.08500.09500.08500.09000.0900317,600
Oct 18, 20210.08500.09000.08500.09000.0900182,400
Oct 15, 20210.08500.09000.08500.08500.0850122,500
Oct 14, 20210.09000.09000.08500.09000.0900198,600
Oct 13, 20210.08500.09000.08500.09000.0900161,600
Oct 12, 20210.09500.09500.08500.08500.0850144,900
Oct 08, 20210.09500.09500.08500.08500.0850293,100
Oct 07, 20210.09000.09000.08500.09000.0900210,800
Oct 06, 20210.08500.09000.08000.09000.0900497,100
Oct 05, 20210.09000.09000.08500.08500.0850100,700
Oct 04, 20210.09500.09500.08500.09000.0900951,800
Oct 01, 20210.10000.10000.09000.09500.0950370,900
Sep 30, 20210.10000.10000.09500.09500.0950138,300
Sep 29, 20210.09500.10000.09500.09500.0950288,300
Sep 28, 20210.09500.10000.09500.09500.0950109,300
Sep 27, 20210.10000.10000.09500.09500.0950208,300
Sep 24, 20210.10000.10000.09500.09500.0950185,200
Sep 23, 20210.10000.10500.09500.10000.1000465,300
Sep 22, 20210.09500.10000.09500.09500.0950321,400
Sep 21, 20210.09500.10000.09500.09500.0950264,200
Sep 20, 20210.10000.10500.09500.10000.1000504,100
Sep 17, 20210.10500.11000.10000.10000.1000278,100
Sep 16, 20210.11000.11000.10500.10500.1050370,500
Sep 15, 20210.10500.11000.10500.10500.1050323,500
Sep 14, 20210.10500.11000.10500.11000.1100259,900
Sep 13, 20210.11000.11500.11000.11500.1150281,900
Sep 10, 20210.11500.11500.11000.11000.110068,300
Sep 09, 20210.11000.11000.11000.11000.1100648,100
Sep 08, 20210.11500.12000.11000.11000.1100122,500
Sep 07, 20210.11000.12000.11000.12000.1200454,500
Sep 03, 20210.11500.12000.11500.11500.115080,200
Sep 02, 20210.11500.12000.11500.11500.1150159,100
Sep 01, 20210.11500.12000.11500.11500.1150171,600
Aug 31, 20210.11000.12000.11000.12000.1200329,500
Aug 30, 20210.11000.11500.11000.11500.1150109,300
Aug 27, 20210.11500.11500.11000.11000.1100132,000
Aug 26, 20210.11500.11500.11000.11500.1150180,600
Aug 25, 20210.11500.11500.11000.11500.1150265,600
Aug 24, 20210.11500.11500.11000.11500.1150112,800
Aug 23, 20210.11000.11500.11000.11500.1150298,700
Aug 20, 20210.11500.11500.11000.11000.1100205,500
Aug 19, 20210.11500.11500.11000.11000.1100134,800
Aug 18, 20210.11000.11500.11000.11500.1150135,300
Aug 17, 20210.11000.11500.11000.11000.11001,095,100
Aug 16, 20210.11500.11500.11000.11500.1150318,000
Aug 13, 20210.11500.12000.11500.12000.120093,200
Aug 12, 20210.12000.12000.11000.11500.1150244,100
Aug 11, 20210.12000.12000.11500.12000.1200184,000
Aug 10, 20210.12000.12000.11500.12000.1200150,600
Aug 09, 20210.11500.12000.11500.12000.120056,500
Aug 06, 20210.11500.12000.11500.12000.1200151,500
Aug 05, 20210.11500.12000.11000.11500.1150367,400
Aug 04, 20210.11500.12000.11500.11500.1150359,500
Aug 03, 20210.12000.12000.11500.12000.1200139,500
Jul 30, 20210.12000.12000.11500.11500.1150212,100
Jul 29, 20210.12000.12500.11500.11500.1150289,100
Jul 28, 20210.12000.12500.11500.11500.1150288,700
Jul 27, 20210.12000.12500.11500.11500.1150288,100
Jul 26, 20210.12000.12500.12000.12000.1200320,000
Jul 23, 20210.12000.12500.12000.12000.120065,300
Jul 22, 20210.11500.12500.11500.12000.1200320,200
Jul 21, 20210.12000.12500.12000.12500.1250142,000
Jul 20, 20210.12500.12500.12000.12000.1200121,300
Jul 19, 20210.12500.12500.11500.12000.1200713,700
Jul 16, 20210.12500.12500.12000.12000.1200101,800
Jul 15, 20210.12500.12500.12000.12500.1250299,800
Jul 14, 20210.13000.13000.12000.12500.1250427,000
Jul 13, 20210.13000.13000.12500.12500.1250211,100
Jul 12, 20210.13000.13000.12500.12500.1250411,500
Jul 09, 20210.12500.13000.12500.13000.130032,800
Jul 08, 20210.12500.13000.12500.12500.1250148,800
Jul 07, 20210.13000.13000.12500.12500.125070,900
Jul 06, 20210.13000.13500.12500.13000.1300285,800
Jul 05, 20210.13500.13500.12500.13000.1300124,300
Jul 02, 20210.13000.13000.12500.13000.1300132,100
Jun 30, 20210.13000.13500.13000.13000.1300262,000
Jun 29, 20210.13000.13500.13000.13000.1300211,900
Jun 28, 20210.13500.13500.13000.13000.1300174,000
Jun 25, 20210.12500.13500.12000.13500.13501,746,700
Jun 24, 20210.13000.13000.12000.12500.1250839,800
Jun 23, 20210.13000.13500.12500.12500.1250723,800
Jun 22, 20210.13000.13500.13000.13000.1300710,900
Jun 21, 20210.14000.14000.13000.13000.1300135,000
Jun 18, 20210.13500.14000.13500.13500.1350314,100
Jun 17, 20210.13500.14000.13500.14000.1400131,700
Jun 16, 20210.13500.14000.13500.14000.1400136,500
Jun 15, 20210.14500.14500.13500.13500.1350136,500
Jun 14, 20210.14500.14500.14000.14000.1400287,500
Jun 11, 20210.14000.14500.14000.14000.1400144,200
Jun 10, 20210.14500.14500.14000.14000.1400120,700
Jun 09, 20210.14500.14500.14000.14000.1400269,800
Jun 08, 20210.14500.14500.14000.14000.1400266,600
Jun 07, 20210.14000.14500.14000.14500.1450103,400
Jun 04, 20210.14500.14500.14000.14000.140087,500
Jun 03, 20210.14500.14500.14000.14000.1400110,500
Jun 02, 20210.14500.14500.14000.14000.1400594,200
Jun 01, 20210.15000.15000.14000.14500.1450306,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement