WAYL.CN - Wayland Group Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20190.90000.97000.86000.93000.93001,535,377
Apr 18, 20190.91000.92000.86000.91000.9100623,983
Apr 17, 20190.96000.96000.89000.91000.9100570,065
Apr 16, 20190.93000.96000.93000.96000.9600325,164
Apr 15, 20190.96000.96000.92000.94000.9400764,645
Apr 12, 20190.99001.02000.98001.00001.0000689,150
Apr 11, 20191.03001.03000.97001.00001.0000479,099
Apr 10, 20190.98001.01000.96001.01001.0100646,267
Apr 09, 20191.04001.04000.97000.98000.9800582,578
Apr 08, 20191.06001.07001.03001.05001.05001,664,588
Apr 05, 20191.09001.09000.97001.02001.02002,711,876
Apr 04, 20190.91000.96000.88000.95000.95001,004,068
Apr 03, 20190.81000.88000.79000.88000.8800955,997
Apr 02, 20190.85000.85000.80000.81000.8100515,764
Apr 01, 20190.82000.85000.80000.84000.8400452,071
Mar 29, 20190.81000.81000.78000.80000.8000557,319
Mar 28, 20190.85000.85000.81000.82000.8200450,241
Mar 27, 20190.86000.86000.83000.83000.8300323,642
Mar 26, 20190.85000.87000.84000.87000.8700487,199
Mar 25, 20190.89000.89000.83000.86000.8600854,012
Mar 22, 20190.91000.92000.88000.88000.8800372,151
Mar 21, 20190.90000.93000.89000.91000.9100490,648
Mar 20, 20190.93000.93000.89000.89000.8900873,516
Mar 19, 20190.93000.94000.90000.90000.9000867,073
Mar 18, 20190.95000.97000.93000.94000.9400781,247
Mar 15, 20190.94000.97000.93000.97000.97001,002,011
Mar 14, 20190.97000.97000.93000.94000.9400226,656
Mar 13, 20190.96000.97000.91000.97000.9700927,823
Mar 12, 20191.00001.00000.95000.95000.9500434,015
Mar 11, 20190.99001.05000.97000.98000.9800973,979
Mar 08, 20190.90000.98000.89000.97000.97001,071,888
Mar 07, 20190.91000.93000.87000.89000.8900984,354
Mar 06, 20190.95000.96000.92000.93000.9300513,592
Mar 05, 20190.95000.97000.94000.95000.9500375,601
Mar 04, 20190.98000.98000.94000.97000.9700548,613
Mar 01, 20190.98000.99000.96000.99000.9900210,905
Feb 28, 20190.98001.00000.96000.97000.9700419,445
Feb 27, 20190.99001.00000.98000.99000.9900543,966
Feb 26, 20191.01001.03000.97001.00001.00001,261,300
Feb 25, 20191.10001.10000.97000.98000.98001,337,900
Feb 22, 20191.11001.12001.07001.08001.0800790,561
Feb 21, 20191.13001.15001.06001.12001.12001,611,494
Feb 20, 20191.12001.15001.10001.12001.12001,204,737
Feb 19, 20191.13001.18001.12001.17001.1700781,758
Feb 15, 20191.15001.16001.13001.16001.1600637,551
Feb 14, 20191.12001.15001.11001.13001.1300391,482
Feb 13, 20191.16001.18001.14001.15001.1500375,953
Feb 12, 20191.07001.18001.07001.18001.1800632,880
Feb 11, 20191.23001.23001.10001.11001.1100837,126
Feb 08, 20191.22001.26001.21001.23001.2300621,966
Feb 07, 20191.30001.31001.22001.28001.28001,219,274
Feb 06, 20191.25001.25001.19001.25001.2500794,173
Feb 05, 20191.25001.30001.23001.26001.2600666,923
Feb 04, 20191.29001.30001.25001.28001.28001,033,262
Feb 01, 20191.29001.30001.25001.26001.2600689,906
Jan 31, 20191.37001.39001.28001.32001.3200836,582
Jan 30, 20191.34001.38001.33001.33001.3300814,737
Jan 29, 20191.27001.32001.26001.32001.32001,277,174
Jan 28, 20191.22001.28001.21001.25001.2500725,245
Jan 25, 20191.24001.24001.19001.22001.2200474,150
Jan 24, 20191.20001.23001.20001.23001.2300195,830
Jan 23, 20191.21001.24001.19001.23001.2300531,674
Jan 22, 20191.27001.27001.19001.19001.1900479,105
Jan 21, 2019------
Jan 18, 20191.41001.41001.22001.23001.23001,480,303
Jan 17, 20191.34001.41001.33001.38001.3800331,321
Jan 16, 2019------
Jan 15, 2019------
Jan 14, 2019------
Jan 11, 20191.31001.31001.27001.28001.2800779,197
Jan 10, 20191.33001.33001.28001.32001.32001,191,518
Jan 09, 20191.21001.32001.20001.30001.30001,301,800
Jan 08, 20191.15001.19001.14001.19001.1900638,835
Jan 07, 20191.12001.15001.08001.12001.1200633,990
Jan 04, 20190.97001.09000.97001.09001.0900893,661
Jan 03, 20190.97000.97000.95000.97000.9700297,220
Jan 02, 20190.93000.98000.91000.96000.9600890,518
Dec 31, 20180.95000.95000.90000.92000.9200469,233
Dec 28, 20180.96000.96000.91000.94000.9400778,785
Dec 27, 20181.00001.04000.94000.98000.9800963,988
Dec 24, 20180.97001.00000.89000.95000.9500559,626
Dec 21, 20181.00001.01000.95000.98000.9800745,702
Dec 20, 20181.07001.07000.96000.98000.9800845,102
Dec 19, 20181.03001.08001.00001.02001.02001,554,262
Dec 18, 20180.88001.05000.88001.05001.05002,099,628
Dec 17, 20181.05001.05000.87000.93000.93001,381,068
Dec 14, 20181.03001.05000.97000.99000.99001,539,592
Dec 13, 20181.13001.15001.06001.07001.07001,252,456
Dec 12, 20181.14001.17001.12001.12001.1200483,096
Dec 11, 20181.21001.22001.13001.15001.1500883,492
Dec 10, 20181.21001.23001.14001.19001.1900628,379
Dec 07, 20181.28001.28001.16001.20001.2000672,146
Dec 06, 20181.15001.25001.15001.24001.2400621,886
Dec 05, 20181.19001.37001.13001.21001.21001,604,409
Dec 04, 20181.27001.30001.15001.17001.1700921,705
Dec 03, 20181.35001.37001.25001.28001.2800725,950
Nov 30, 20181.27001.34001.27001.33001.3300670,851
Nov 29, 20181.23001.37001.19001.32001.32002,064,585
Nov 28, 20181.24001.44001.24001.44001.4400658,568
Nov 27, 20181.35001.36001.21001.26001.2600836,741
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...