Advertisement
Advertisement
U.S. markets open in 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Greenrise Global Brands Inc. (XCX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.11000.0000 (0.00%)
At close: 10:03AM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.11000.11000.11000.11000.1100-
Dec 06, 20220.11000.11000.11000.11000.11009,000
Dec 05, 20220.10500.11000.10500.11000.110024,000
Dec 02, 20220.11000.11000.11000.11000.1100-
Dec 01, 20220.11000.11000.11000.11000.1100-
Nov 30, 20220.11000.11000.11000.11000.11002,500
Nov 29, 20220.12500.13000.12500.13000.13009,000
Nov 28, 20220.12000.12000.11500.11500.115024,000
Nov 25, 20220.11500.12000.11500.11500.115038,000
Nov 24, 20220.10000.10000.10000.10000.1000-
Nov 23, 20220.10000.10000.10000.10000.1000-
Nov 22, 20220.12000.12000.10000.10000.100064,500
Nov 21, 20220.13000.13000.13000.13000.1300-
Nov 18, 20220.13000.13000.13000.13000.13003,000
Nov 17, 20220.13000.13000.13000.13000.1300-
Nov 16, 20220.13000.13000.13000.13000.130041,888
Nov 15, 20220.13000.13000.13000.13000.13009,000
Nov 14, 20220.12000.12000.12000.12000.1200-
Nov 11, 20220.11000.12000.11000.12000.120012,500
Nov 10, 20220.11000.11000.11000.11000.110043,000
Nov 09, 20220.11000.11000.11000.11000.1100-
Nov 08, 20220.11000.11000.11000.11000.1100-
Nov 07, 20220.11000.11000.11000.11000.1100-
Nov 04, 20220.11000.11000.11000.11000.1100-
Nov 03, 20220.11000.11000.11000.11000.1100-
Nov 02, 20220.11000.11000.11000.11000.11002,000
Nov 01, 20220.13000.13000.13000.13000.13001,100
Oct 31, 20220.13000.14000.13000.14000.140013,566
Oct 28, 20220.13000.14000.13000.14000.140025,180
Oct 27, 20220.13000.13000.13000.13000.1300-
Oct 26, 20220.13000.13000.13000.13000.13008,500
Oct 25, 20220.11000.11000.11000.11000.1100-
Oct 24, 20220.12500.12500.11000.11000.11003,750
Oct 21, 20220.13000.13000.13000.13000.1300-
Oct 20, 20220.13000.13000.13000.13000.1300-
Oct 19, 20220.13000.13000.13000.13000.1300-
Oct 18, 20220.13000.13000.13000.13000.1300-
Oct 17, 20220.13000.13000.13000.13000.1300-
Oct 14, 20220.13000.13000.13000.13000.1300-
Oct 13, 20220.13000.13000.13000.13000.1300-
Oct 12, 20220.13000.13000.13000.13000.1300-
Oct 11, 20220.13000.13000.13000.13000.1300-
Oct 07, 20220.13000.13000.13000.13000.13001,000
Oct 06, 20220.13500.14000.13500.14000.14009,000
Oct 05, 20220.13000.13000.13000.13000.1300-
Oct 04, 20220.13000.13000.13000.13000.13001,500
Oct 03, 20220.14000.14000.14000.14000.1400-
Sep 30, 20220.13500.14000.13500.14000.14003,500
Sep 29, 20220.13000.13000.13000.13000.13001,000
Sep 28, 20220.14000.14000.14000.14000.14001,000
Sep 27, 20220.14000.14000.13000.14000.14007,500
Sep 26, 20220.14000.14000.14000.14000.1400-
Sep 23, 20220.13000.14000.13000.14000.14004,500
Sep 22, 20220.14000.14000.13000.13000.13002,000
Sep 21, 20220.14000.14000.14000.14000.14003,500
Sep 20, 20220.14000.14000.14000.14000.1400-
Sep 19, 20220.14000.14000.14000.14000.1400-
Sep 16, 20220.14000.15000.14000.14000.140049,500
Sep 15, 20220.14000.14000.14000.14000.1400-
Sep 14, 20220.12500.14000.12500.14000.140015,000
Sep 13, 20220.12500.12500.12500.12500.1250-
Sep 12, 20220.13000.13000.12500.12500.125014,500
Sep 09, 20220.13000.13000.13000.13000.13001,000
Sep 08, 20220.12000.12000.12000.12000.12001,000
Sep 07, 20220.13000.13000.13000.13000.13008,246
Sep 06, 20220.13000.13000.13000.13000.1300500
Sep 02, 20220.13000.13000.13000.13000.130010,500
Sep 01, 20220.14000.14000.14000.14000.14001,000
Aug 31, 20220.14000.14000.14000.14000.1400-
Aug 30, 20220.14000.14000.14000.14000.1400-
Aug 29, 20220.14000.14000.14000.14000.14002,000
Aug 26, 20220.15000.15000.14000.14000.14002,000
Aug 25, 20220.16000.16000.16000.16000.1600-
Aug 24, 20220.16000.16000.16000.16000.1600-
Aug 23, 20220.16000.16000.16000.16000.1600-
Aug 22, 20220.16000.16000.16000.16000.1600-
Aug 19, 20220.16000.16000.16000.16000.160030,500
Aug 18, 20220.16000.17000.16000.17000.170015,500
Aug 17, 20220.16000.16000.16000.16000.160016,000
Aug 16, 20220.15000.16000.15000.16000.160024,000
Aug 15, 20220.15000.15000.15000.15000.15001,000
Aug 12, 20220.15000.15000.15000.15000.1500-
Aug 11, 20220.15000.15000.15000.15000.1500500
Aug 10, 20220.15000.15000.15000.15000.150010,448
Aug 09, 20220.16000.16000.16000.16000.160019,100
Aug 08, 20220.16000.17000.16000.17000.170011,336
Aug 05, 20220.15500.15500.15500.15500.1550-
Aug 04, 20220.16000.16000.14500.15500.155020,342
Aug 03, 20220.17000.17000.17000.17000.17003,000
Aug 02, 20220.16500.16500.16500.16500.1650-
Jul 29, 20220.16500.16500.16500.16500.1650-
Jul 28, 20220.16500.16500.16500.16500.1650750
Jul 27, 20220.17000.17000.17000.17000.17005,000
Jul 26, 20220.17000.17000.17000.17000.1700-
Jul 25, 20220.18000.18000.17000.17000.17003,800
Jul 22, 20220.18000.18000.18000.18000.1800-
Jul 21, 20220.18000.18000.18000.18000.1800-
Jul 20, 20220.18000.18000.18000.18000.1800-
Jul 19, 20220.18000.18000.18000.18000.1800-
Jul 18, 20220.18000.18000.18000.18000.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement