Canadian Sec - Delayed Quote CAD
Adastra Holdings Ltd. (XTRX.CN)
At close: 3:23 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,528 |
| Oct 21, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 5,024 |
| Oct 18, 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 4,673 |
| Oct 17, 2024 | 0.5400 | 0.6800 | 0.4950 | 0.5900 | 0.5900 | 19,501 |
| Oct 16, 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4500 | 0.4500 | 11,653 |
| Oct 15, 2024 | 1:10 Stock Splits | |||||
| Oct 15, 2024 | 0.1200 | 0.2600 | 0.1200 | 0.2600 | 0.2600 | 4,000 |
| Oct 11, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Oct 10, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 862 |
| Oct 9, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 700 |
| Oct 8, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 380 |
| Oct 7, 2024 | 0.7500 | 0.7500 | 0.6000 | 0.7500 | 0.7500 | 5,050 |
| Oct 4, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 341 |
| Oct 3, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Oct 2, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 4,133 |
| Oct 1, 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 1,086 |
| Sep 30, 2024 | 0.9500 | 1.1500 | 0.9500 | 1.0000 | 1.0000 | 1,865 |
| Sep 27, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,054 |
| Sep 26, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Sep 25, 2024 | 1.0500 | 1.2000 | 0.9000 | 0.9000 | 0.9000 | 3,420 |
| Sep 24, 2024 | 1.0000 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 2,350 |
| Sep 23, 2024 | 1.0000 | 1.0000 | 0.8000 | 0.9500 | 0.9500 | 1,125 |
| Sep 20, 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0500 | 1.0500 | 2,489 |
| Sep 19, 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 1,504 |
| Sep 18, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,110 |
| Sep 17, 2024 | 0.8500 | 1.0500 | 0.6500 | 0.8000 | 0.8000 | 2,840 |
| Sep 16, 2024 | 0.5500 | 0.9000 | 0.5500 | 0.8500 | 0.8500 | 2,250 |
| Sep 13, 2024 | 0.6500 | 0.6500 | 0.5000 | 0.5000 | 0.5000 | 937 |
| Sep 12, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 340 |
| Sep 11, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Sep 10, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Sep 9, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 806 |
| Sep 6, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Sep 5, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Sep 4, 2024 | 0.9000 | 0.9000 | 0.7000 | 0.8500 | 0.8500 | 4,440 |
| Sep 3, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Aug 30, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 210 |
| Aug 29, 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 513 |
| Aug 28, 2024 | 1.1500 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 3,699 |
| Aug 27, 2024 | 0.9500 | 1.1500 | 0.9500 | 1.1500 | 1.1500 | 500 |
| Aug 26, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Aug 23, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Aug 22, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 710 |
| Aug 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Aug 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 131 |
| Aug 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Aug 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 305 |
| Aug 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Aug 14, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Aug 13, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 115 |
| Aug 12, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 578 |
| Aug 9, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 224 |
| Aug 8, 2024 | 0.9000 | 1.1500 | 0.9000 | 1.1500 | 1.1500 | 100 |
| Aug 7, 2024 | 1.0000 | 1.1000 | 0.9000 | 1.1000 | 1.1000 | 1,350 |
| Aug 6, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Aug 2, 2024 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 1,300 |
| Aug 1, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 31, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Jul 30, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 1,454 |
| Jul 29, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 72 |
| Jul 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 25, 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 357 |
| Jul 24, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 72 |
| Jul 23, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 515 |
| Jul 22, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 200 |
| Jul 19, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 9,950 |
| Jul 18, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jul 17, 2024 | 1.0500 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 264 |
| Jul 16, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 10,650 |
| Jul 15, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| Jul 12, 2024 | 0.9500 | 1.3000 | 0.9500 | 1.3000 | 1.3000 | 780 |
| Jul 11, 2024 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | 1.3000 | 5,350 |
| Jul 10, 2024 | 1.1000 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 11,631 |
| Jul 9, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 353 |
| Jul 8, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 450 |
| Jul 5, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jul 4, 2024 | 0.8500 | 1.4500 | 0.8500 | 1.4500 | 1.4500 | 390 |
| Jul 3, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jul 2, 2024 | 1.3000 | 1.3000 | 0.9000 | 1.1500 | 1.1500 | 4,121 |
| Jun 28, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jun 27, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 150 |
| Jun 26, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| Jun 25, 2024 | 1.2000 | 1.4500 | 1.2000 | 1.4500 | 1.4500 | 180 |
| Jun 24, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3000 | 1.3000 | 417 |
| Jun 21, 2024 | 1.4000 | 1.4000 | 1.2000 | 1.3500 | 1.3500 | 2,809 |
| Jun 20, 2024 | 1.3500 | 1.7000 | 1.3500 | 1.7000 | 1.7000 | 550 |
| Jun 19, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jun 18, 2024 | 1.5500 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 566 |
| Jun 17, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 250 |
| Jun 14, 2024 | 1.5000 | 1.9500 | 1.5000 | 1.9500 | 1.9500 | 109 |
| Jun 13, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,718 |
| Jun 12, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 256 |
| Jun 11, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 125 |
| Jun 10, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 652 |
| Jun 7, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 800 |
| Jun 6, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 440 |
| Jun 5, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,050 |
| Jun 4, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 340 |
| Jun 3, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| May 31, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 950 |
| May 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 162 |
| May 29, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 604 |
| May 28, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 1,179 |
| May 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 210 |
| May 24, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 170 |
| May 23, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 50 |
| May 22, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 21, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 151 |
| May 17, 2024 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 21,472 |
| May 16, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 137 |
| May 15, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 251 |
| May 14, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9500 | 1.9500 | 1,611 |
| May 13, 2024 | 2.0000 | 2.1500 | 1.9000 | 1.9000 | 1.9000 | 1,600 |
| May 10, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| May 9, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 51 |
| May 8, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 50 |
| May 7, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 200 |
| May 6, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 1,141 |
| May 3, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 124 |
| May 2, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| May 1, 2024 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 1,309 |
| Apr 30, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 325 |
| Apr 29, 2024 | 2.2000 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 1,975 |
| Apr 26, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 50 |
| Apr 25, 2024 | 2.2500 | 2.2500 | 2.0500 | 2.0500 | 2.0500 | 561 |
| Apr 24, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Apr 23, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 340 |
| Apr 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 246 |
| Apr 19, 2024 | 2.4000 | 2.4000 | 2.1500 | 2.1500 | 2.1500 | 1,904 |
| Apr 18, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 250 |
| Apr 17, 2024 | 2.2000 | 2.3000 | 1.8000 | 2.3000 | 2.3000 | 4,700 |
| Apr 16, 2024 | 2.5500 | 2.5500 | 2.2000 | 2.5500 | 2.5500 | 567 |
| Apr 15, 2024 | 2.4000 | 2.5500 | 2.0000 | 2.5500 | 2.5500 | 2,200 |
| Apr 12, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 200 |
| Apr 11, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 586 |
| Apr 10, 2024 | 2.6000 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 850 |
| Apr 9, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 300 |
| Apr 8, 2024 | 2.6000 | 2.6000 | 2.1000 | 2.6000 | 2.6000 | 1,691 |
| Apr 5, 2024 | 2.4500 | 2.6000 | 2.3000 | 2.6000 | 2.6000 | 7,153 |
| Apr 4, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 161 |
| Apr 3, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Apr 2, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 50 |
| Apr 1, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Mar 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 400 |
| Mar 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 26, 2024 | 2.4000 | 2.4000 | 2.0000 | 2.0000 | 2.0000 | 2,316 |
| Mar 25, 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 560 |
| Mar 22, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| Mar 21, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Mar 20, 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 439 |
| Mar 19, 2024 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 400 |
| Mar 18, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 50 |
| Mar 15, 2024 | 2.6000 | 2.8000 | 2.5000 | 2.5000 | 2.5000 | 606 |
| Mar 14, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 150 |
| Mar 13, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 282 |
| Mar 12, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Mar 11, 2024 | 2.4500 | 2.7500 | 2.4500 | 2.7500 | 2.7500 | 2,004 |
| Mar 8, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 400 |
| Mar 7, 2024 | 2.7000 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 1,619 |
| Mar 6, 2024 | 2.4500 | 2.8000 | 2.4500 | 2.8000 | 2.8000 | 550 |
| Mar 5, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 150 |
| Mar 4, 2024 | 2.4500 | 2.7500 | 2.4500 | 2.4500 | 2.4500 | 350 |
| Mar 1, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| Feb 29, 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 3,100 |
| Feb 28, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 171 |
| Feb 27, 2024 | 2.4000 | 2.6000 | 2.3500 | 2.3500 | 2.3500 | 1,650 |
| Feb 26, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 1,983 |
| Feb 23, 2024 | 2.3000 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 3,510 |
| Feb 22, 2024 | 2.7500 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 2,528 |
| Feb 21, 2024 | 2.8500 | 2.9000 | 2.6000 | 2.8000 | 2.8000 | 1,591 |
| Feb 20, 2024 | 2.0000 | 2.9000 | 2.0000 | 2.9000 | 2.9000 | 978 |
| Feb 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 50 |
| Feb 15, 2024 | 2.3500 | 2.4000 | 2.1000 | 2.1000 | 2.1000 | 150 |
| Feb 14, 2024 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 640 |
| Feb 13, 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 2,000 |
| Feb 12, 2024 | 2.1000 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 2,448 |
| Feb 9, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 8, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 7, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 275 |
| Feb 6, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 301 |
| Feb 5, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Feb 2, 2024 | 1.9000 | 2.1500 | 1.7500 | 1.8500 | 1.8500 | 3,274 |
| Feb 1, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
| Jan 31, 2024 | 2.1500 | 2.1500 | 1.9000 | 1.9000 | 1.9000 | 535 |
| Jan 30, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jan 29, 2024 | 2.2000 | 2.2000 | 1.9000 | 2.1500 | 2.1500 | 200 |
| Jan 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 134 |
| Jan 25, 2024 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 485 |
| Jan 24, 2024 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 290 |
| Jan 23, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 500 |
| Jan 22, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 70 |
| Jan 19, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 302 |
| Jan 18, 2024 | 2.2000 | 2.2000 | 1.9000 | 1.9000 | 1.9000 | 165 |
| Jan 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 999 |
| Jan 16, 2024 | 1.9500 | 2.1500 | 1.9500 | 2.1500 | 2.1500 | 150 |
| Jan 15, 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8500 | 1.8500 | 250 |
| Jan 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,293 |
| Jan 11, 2024 | 1.8500 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 2,553 |
| Jan 10, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 326 |
| Jan 9, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 649 |
| Jan 8, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 128 |
| Jan 5, 2024 | 2.2000 | 2.2000 | 1.8500 | 1.8500 | 1.8500 | 415 |
| Jan 4, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jan 3, 2024 | 1.9000 | 2.1500 | 1.9000 | 2.1500 | 2.1500 | 300 |
| Jan 2, 2024 | 1.9000 | 2.2000 | 1.9000 | 2.2000 | 2.2000 | 2,514 |
| Dec 29, 2023 | 1.9500 | 2.2000 | 1.9500 | 2.2000 | 2.2000 | 600 |
| Dec 28, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 85 |
| Dec 27, 2023 | 1.9000 | 2.2000 | 1.9000 | 2.2000 | 2.2000 | 2,009 |
| Dec 22, 2023 | 1.8000 | 2.1500 | 1.8000 | 2.1500 | 2.1500 | 305 |
| Dec 21, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 399 |
| Dec 20, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 422 |
| Dec 19, 2023 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 519 |
| Dec 18, 2023 | 2.1000 | 2.1000 | 1.8500 | 1.8500 | 1.8500 | 957 |
| Dec 15, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 50 |
| Dec 14, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 1,274 |
| Dec 13, 2023 | 1.9000 | 2.2000 | 1.8500 | 1.8500 | 1.8500 | 588 |
| Dec 12, 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 500 |
| Dec 11, 2023 | 2.0000 | 2.1500 | 1.9000 | 1.9000 | 1.9000 | 500 |
| Dec 8, 2023 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 919 |
| Dec 7, 2023 | 2.0500 | 2.2500 | 2.0500 | 2.2500 | 2.2500 | 900 |
| Dec 6, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 50 |
| Dec 5, 2023 | 2.1000 | 2.2500 | 1.9000 | 2.1000 | 2.1000 | 3,200 |
| Dec 4, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 140 |
| Dec 1, 2023 | 2.3000 | 2.3000 | 2.0500 | 2.1000 | 2.1000 | 784 |
| Nov 30, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Nov 29, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Nov 28, 2023 | 2.3000 | 2.4500 | 2.1000 | 2.4500 | 2.4500 | 1,570 |
| Nov 27, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 669 |
| Nov 24, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Nov 23, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Nov 22, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 465 |
| Nov 21, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Nov 20, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 72 |
| Nov 17, 2023 | 2.4500 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 5,450 |
| Nov 16, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 196 |
| Nov 15, 2023 | 2.4000 | 2.4000 | 2.1000 | 2.3500 | 2.3500 | 2,880 |
| Nov 14, 2023 | 2.4500 | 2.4500 | 2.2000 | 2.2000 | 2.2000 | 517 |
| Nov 13, 2023 | 2.2000 | 2.7000 | 2.1500 | 2.4500 | 2.4500 | 16,492 |
| Nov 10, 2023 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 970 |
| Nov 9, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 51 |
| Nov 8, 2023 | 2.4500 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 2,511 |
| Nov 7, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 127 |
| Nov 6, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 610 |
| Nov 3, 2023 | 2.3000 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 6,663 |
| Nov 2, 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 7,593 |
| Nov 1, 2023 | 2.6500 | 2.9000 | 2.6500 | 2.8000 | 2.8000 | 4,033 |
| Oct 31, 2023 | 2.3000 | 2.5000 | 2.0000 | 2.4000 | 2.4000 | 5,936 |
| Oct 30, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 180 |
| Oct 27, 2023 | 2.3500 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 2,310 |
| Oct 26, 2023 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 5,505 |
| Oct 25, 2023 | 2.4000 | 2.5000 | 2.2500 | 2.5000 | 2.5000 | 21,964 |
| Oct 24, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 959 |
| Oct 23, 2023 | 2.5500 | 2.5500 | 2.3000 | 2.3000 | 2.3000 | 4,651 |
Related Tickers
XBRA.CN Xebra Brands Ltd.
0.0400
0.00%
AYUR.CN Ayurcann Holdings Corp.
0.0550
+10.00%
ENTG.V Entourage Health Corp.
0.0100
0.00%
DB.V Decibel Cannabis Company Inc.
0.0500
0.00%
OILS.CN Nextleaf Solutions Ltd.
0.0750
-6.25%
TSND.TO TerrAscend Corp.
1.7200
+3.61%
SBBC.V Simply Better Brands Corp.
0.6800
-2.86%
PHRX.CN Pharmadrug Inc.
0.0250
0.00%
VRNO.NE Verano Holdings Corp.
4.9400
+7.39%
XLY.TO Auxly Cannabis Group Inc.
0.0450
0.00%