VIVO.V - VIVO Cannabis Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.24000.24500.22500.24000.2400585,200
Nov 15, 20190.24500.25500.24000.25000.2500565,500
Nov 14, 20190.27000.27000.25000.26000.2600612,000
Nov 13, 20190.28000.28000.26000.27000.2700624,500
Nov 12, 20190.27000.28000.27000.27500.2750241,800
Nov 11, 20190.27500.28000.27000.27000.270099,300
Nov 08, 20190.28000.28500.27000.28000.2800266,700
Nov 07, 20190.26500.28000.26500.27000.2700225,500
Nov 06, 20190.28000.28000.26500.27000.2700186,000
Nov 05, 20190.26500.27000.26000.26500.2650154,500
Nov 04, 20190.27000.28000.27000.27000.2700202,700
Nov 01, 20190.26500.28000.26000.27500.2750295,600
Oct 31, 20190.26000.27500.26000.26500.2650180,400
Oct 30, 20190.29000.30000.27000.27500.2750346,100
Oct 29, 20190.29500.30000.29000.30000.300066,300
Oct 28, 20190.30000.30500.29000.30000.3000217,400
Oct 25, 20190.31500.31500.29500.30000.3000197,700
Oct 24, 20190.29000.31000.29000.31000.3100100,200
Oct 23, 20190.32000.32000.29500.29500.2950211,000
Oct 22, 20190.30000.31500.29000.31000.3100300,700
Oct 21, 20190.29500.29500.27500.29000.2900267,700
Oct 18, 20190.28000.28500.27500.27500.2750224,100
Oct 17, 20190.28000.29000.27500.28000.2800323,300
Oct 16, 20190.28000.28500.27000.27500.2750304,400
Oct 15, 20190.29000.29500.28000.28500.2850409,300
Oct 11, 20190.31500.31500.28500.29000.2900517,700
Oct 10, 20190.33500.34000.31000.31500.3150536,000
Oct 09, 20190.34000.34500.33500.33500.3350241,100
Oct 08, 20190.34500.34500.33500.33500.3350219,800
Oct 07, 20190.35000.36000.34000.34000.3400230,500
Oct 04, 20190.37000.37000.35500.36000.3600318,600
Oct 03, 20190.36000.37500.35000.36000.3600350,400
Oct 02, 20190.35000.38000.33500.36000.3600346,900
Oct 01, 20190.36500.37500.34500.35000.3500568,900
Sep 30, 20190.37000.38500.37000.37000.3700386,100
Sep 27, 20190.37000.37000.36000.36000.3600238,500
Sep 26, 20190.33500.38500.33500.35500.3550402,900
Sep 25, 20190.34500.35000.32500.33000.3300605,700
Sep 24, 20190.37000.38000.35000.35500.3550886,700
Sep 23, 20190.39000.40000.38000.39000.3900474,000
Sep 20, 20190.41000.41000.39000.40500.4050725,100
Sep 19, 20190.41000.41000.40000.40500.4050133,800
Sep 18, 20190.40500.41000.40000.40500.4050179,400
Sep 17, 20190.40500.41500.40000.40000.4000208,700
Sep 16, 20190.41000.41000.40000.40500.4050238,800
Sep 13, 20190.42000.42500.40000.42000.4200414,300
Sep 12, 20190.42000.42500.41500.42000.4200269,300
Sep 11, 20190.43500.43500.42000.42500.4250267,800
Sep 10, 20190.43000.44000.43000.43500.4350173,100
Sep 09, 20190.45000.45000.44000.44000.4400125,800
Sep 06, 20190.44000.46000.44000.45000.4500194,200
Sep 05, 20190.42500.44500.42500.44500.4450175,200
Sep 04, 20190.41000.43500.41000.43500.4350290,900
Sep 03, 20190.43000.43500.41500.42500.4250545,400
Aug 30, 20190.44000.44000.43000.44000.4400125,100
Aug 29, 20190.45000.46000.43000.43500.4350539,300
Aug 28, 20190.45500.46500.45000.46500.4650315,400
Aug 27, 20190.47000.47000.45000.46000.4600364,100
Aug 26, 20190.44000.47000.44000.47000.4700329,300
Aug 23, 20190.44500.45000.44000.45000.4500146,500
Aug 22, 20190.46000.46000.44500.45000.450084,700
Aug 21, 20190.45000.46000.44500.46000.4600144,300
Aug 20, 20190.44500.45000.43500.44500.4450160,000
Aug 19, 20190.43500.45000.43500.45000.4500104,300
Aug 16, 20190.43500.44500.42500.44000.4400208,700
Aug 15, 20190.45000.45000.41500.42500.4250595,300
Aug 14, 20190.44500.45000.43500.44500.4450228,200
Aug 13, 20190.44000.46000.42500.45000.4500543,400
Aug 12, 20190.43000.45500.42500.44000.4400883,300
Aug 09, 20190.47500.48000.41000.41000.41002,974,500
Aug 08, 20190.51000.51000.48000.48000.4800396,600
Aug 07, 20190.50000.52000.49000.50000.5000362,900
Aug 06, 20190.53000.58000.49000.51000.5100816,400
Aug 02, 20190.47000.52000.46500.52000.5200566,300
Aug 01, 20190.47500.47500.46000.46500.4650405,100
Jul 31, 20190.47000.48000.46000.48000.4800604,500
Jul 30, 20190.47000.47000.46000.46500.4650491,200
Jul 29, 20190.48500.48500.47000.47500.4750359,900
Jul 26, 20190.49000.49000.47000.48000.4800345,900
Jul 25, 20190.48000.49000.47000.48000.4800381,000
Jul 24, 20190.48500.49000.47000.48500.4850453,300
Jul 23, 20190.48500.49000.47500.48000.4800360,700
Jul 22, 20190.49000.50000.47500.49000.4900366,600
Jul 19, 20190.51000.51000.47000.48000.4800734,500
Jul 18, 20190.54000.54000.49000.49000.4900266,500
Jul 17, 20190.49500.54000.47000.53000.5300927,000
Jul 16, 20190.50000.50000.48000.49000.4900538,800
Jul 15, 20190.48500.52000.48500.49000.4900540,100
Jul 12, 20190.50000.51000.48000.48000.4800431,800
Jul 11, 20190.53000.54000.50000.51000.5100463,400
Jul 10, 20190.54000.54000.51000.53000.5300350,200
Jul 09, 20190.57000.58000.53000.53000.5300657,000
Jul 08, 20190.63000.63000.56000.58000.5800793,100
Jul 05, 20190.66000.68000.61000.61000.61001,347,600
Jul 04, 20190.67000.72000.66000.66000.6600944,800
Jul 03, 20190.62000.67000.60500.66000.66001,096,500
Jul 02, 20190.60000.68000.59000.62000.62001,608,700
Jun 28, 20190.55000.59000.54000.57000.57001,578,900
Jun 27, 20190.44000.54000.44000.52000.52005,575,400
Jun 26, 20190.46000.46000.43500.44000.44001,149,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...