ZENA.TO - Zenabis Global Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.19500.20500.19000.19500.19502,747,989
Dec 12, 20190.20000.20000.19000.20000.2000981,000
Dec 11, 20190.19000.20000.19000.20000.20001,146,500
Dec 10, 20190.19000.20000.19000.19000.1900967,500
Dec 09, 20190.19000.20000.18000.19000.19001,971,200
Dec 06, 20190.19000.19000.18000.19000.19001,309,000
Dec 05, 20190.19000.19000.18000.19000.19001,662,200
Dec 04, 20190.18000.20000.18000.19000.19004,649,700
Dec 03, 20190.20000.21000.18000.18000.18003,267,100
Dec 02, 20190.20000.21000.20000.20000.20002,914,400
Nov 29, 20190.26000.26000.21000.22000.22006,621,800
Nov 28, 20190.21000.25000.21000.25000.25008,585,600
Nov 27, 20190.19000.21000.18000.21000.21003,640,500
Nov 26, 20190.18000.19000.17000.18000.18003,675,800
Nov 25, 20190.19000.19000.18000.18000.18002,184,900
Nov 22, 20190.21000.22000.19000.19000.19005,268,400
Nov 21, 20190.19000.21000.19000.21000.21009,981,700
Nov 20, 20190.20000.20000.19000.19000.19001,536,900
Nov 19, 20190.18000.20000.18000.19000.1900347,900
Nov 18, 20190.20000.20000.19000.19000.19001,591,800
Nov 15, 20190.18000.20000.17000.20000.20003,418,500
Nov 14, 20190.18000.18000.17000.17000.17002,134,000
Nov 13, 20190.18000.19000.17000.17000.17001,466,000
Nov 12, 20190.19000.19000.17000.17000.17005,142,900
Nov 11, 20190.20000.20000.19000.19000.19002,358,500
Nov 08, 20190.20000.21000.19000.20000.20002,669,900
Nov 07, 20190.19000.20000.18000.19000.19001,689,800
Nov 06, 20190.21000.21000.19000.19000.19003,048,400
Nov 05, 20190.20000.21000.20000.20000.20001,851,400
Nov 04, 20190.23000.23000.20000.20000.20002,705,700
Nov 01, 20190.24000.24000.22000.22000.22001,355,000
Oct 31, 20190.25000.25000.23000.24000.24001,087,600
Oct 30, 20190.24000.25000.23000.24000.24003,702,900
Oct 29, 20190.26000.29000.25000.29000.29005,341,500
Oct 28, 20190.27000.28000.24000.25000.25005,878,800
Oct 25, 20190.29000.30000.26000.26000.26007,017,500
Oct 24, 20190.49000.49000.27000.30000.300016,761,500
Oct 23, 20190.47000.50000.45000.49000.49002,886,500
Oct 22, 20190.56000.56000.49000.50000.50002,126,200
Oct 21, 20190.68000.69000.57000.57000.57001,188,700
Oct 18, 20190.73000.73000.64000.68000.6800466,200
Oct 17, 20190.74000.74000.68000.70000.7000772,500
Oct 16, 20190.69000.74000.65000.74000.74001,609,100
Oct 15, 20190.64000.69000.62000.69000.6900570,300
Oct 11, 20190.63000.67000.60000.63000.6300916,600
Oct 10, 20190.71000.71000.57000.66000.66002,165,500
Oct 09, 20190.78000.81000.69000.71000.71001,096,800
Oct 08, 20190.88000.88000.78000.81000.8100813,800
Oct 07, 20190.94000.94000.87000.87000.8700589,500
Oct 04, 20190.97000.98000.92000.93000.9300188,200
Oct 03, 20190.95000.98000.93000.97000.9700481,400
Oct 02, 20190.93000.95000.89000.93000.9300357,600
Oct 01, 20190.97000.97000.92000.93000.9300283,400
Sep 30, 20190.99000.99000.91000.95000.9500441,300
Sep 27, 20191.00001.00000.96000.98000.9800288,500
Sep 26, 20191.01001.01000.97001.00001.0000142,100
Sep 25, 20191.03001.04000.97000.99000.9900407,100
Sep 24, 20191.05001.06001.02001.03001.0300182,500
Sep 23, 20191.07001.07001.04001.05001.0500229,400
Sep 20, 20191.00001.08000.97001.08001.0800326,800
Sep 19, 20191.01001.02000.98000.98000.9800176,900
Sep 18, 20191.00001.03000.99000.99000.9900397,000
Sep 17, 20191.08001.08001.00001.02001.0200556,400
Sep 16, 20191.09001.09001.04001.07001.0700264,300
Sep 13, 20191.04001.09001.02001.06001.0600303,700
Sep 12, 20191.07001.10001.01001.01001.0100496,500
Sep 11, 20191.12001.12001.07001.08001.0800379,500
Sep 10, 20191.16001.16001.08001.12001.1200377,900
Sep 09, 20191.15001.23001.10001.12001.1200676,600
Sep 06, 20191.01001.18001.01001.16001.16001,196,300
Sep 05, 20191.03001.03001.00001.02001.0200190,100
Sep 04, 20190.99001.04000.96001.02001.0200469,500
Sep 03, 20191.06001.06000.97000.99000.9900568,300
Aug 30, 20191.04001.07001.03001.06001.0600303,700
Aug 29, 20191.08001.08001.03001.05001.0500729,700
Aug 28, 20191.05001.14001.04001.06001.0600981,900
Aug 27, 20191.07001.17001.01001.05001.05002,110,300
Aug 26, 20190.96001.07000.93001.02001.02003,692,800
Aug 23, 20191.01001.01000.96000.98000.98001,851,500
Aug 22, 20191.24001.25001.06001.07001.07001,994,100
Aug 21, 20191.34001.35001.22001.24001.2400960,600
Aug 20, 20191.31001.35001.27001.35001.3500334,300
Aug 19, 20191.37001.37001.30001.30001.3000327,500
Aug 16, 20191.34001.38001.34001.36001.3600536,600
Aug 15, 20191.45001.47001.27001.32001.32001,313,000
Aug 14, 20191.47001.53001.42001.45001.45001,070,300
Aug 13, 20191.41001.45001.39001.44001.4400593,100
Aug 12, 20191.47001.47001.41001.42001.4200327,000
Aug 09, 20191.46001.47001.42001.45001.4500425,600
Aug 08, 20191.45001.48001.43001.45001.4500644,200
Aug 07, 20191.48001.48001.43001.45001.4500463,500
Aug 06, 20191.54001.55001.45001.47001.4700811,800
Aug 02, 20191.45001.53001.41001.48001.4800625,100
Aug 01, 20191.48001.49001.46001.46001.4600160,800
Jul 31, 20191.48001.49001.46001.46001.4600271,300
Jul 30, 20191.51001.52001.46001.48001.4800424,600
Jul 29, 20191.50001.53001.49001.49001.4900294,500
Jul 26, 20191.48001.49001.46001.49001.4900186,500
Jul 25, 20191.52001.52001.46001.49001.4900279,100
Jul 24, 20191.53001.53001.48001.50001.5000334,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...