ACRG-U.CN - Acreage Holdings, Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20203.07003.15002.90003.07003.070075,801
Jun. 01, 20203.18003.18002.90003.09003.0900139,645
May 29, 20203.60003.60003.05003.28003.2800343,654
May 28, 20203.81004.02003.76003.93003.9300125,558
May 27, 20203.63004.07003.46003.85003.8500234,116
May 26, 20203.94003.96003.62003.86003.8600388,226
May 25, 20203.21003.82003.20003.70003.700098,718
May 22, 20202.79003.34002.70003.28003.2800307,858
May 21, 20202.61002.80002.54002.76002.760082,183
May 20, 20202.75002.84002.50002.58002.5800122,336
May 19, 20202.31002.77002.31002.62002.6200283,698
May 15, 20202.14002.34002.07002.32002.3200330,314
May 14, 20201.96002.10001.96002.07002.0700146,785
May 13, 20202.30002.30002.05002.15002.1500176,328
May 12, 20202.30002.43002.26002.26002.2600288,352
May 11, 20202.37002.37002.25002.25002.250051,681
May 08, 20202.37002.37002.27002.32002.320040,917
May 07, 20202.39002.39002.15002.21002.2100107,490
May 06, 20202.26002.51002.24002.35002.350062,421
May 05, 20202.45002.51002.22002.27002.2700192,452
May 04, 20202.27002.45002.21002.37002.3700180,103
May 01, 20202.43002.43002.06002.12002.1200232,232
Apr. 30, 20202.52002.65002.13002.20002.2000423,070
Apr. 29, 20202.91002.97002.58002.58002.5800221,539
Apr. 28, 20202.81003.01002.80002.90002.9000317,451
Apr. 27, 20202.52002.80002.43002.68002.6800189,701
Apr. 24, 20202.25002.46002.22002.29002.2900124,044
Apr. 23, 20202.24002.38002.20002.20002.2000160,172
Apr. 22, 20202.16002.37002.15002.24002.2400109,217
Apr. 21, 20202.29002.29002.04002.04002.0400221,339
Apr. 20, 20201.62002.21001.60002.07002.0700479,142
Apr. 17, 20201.67001.67001.56001.60001.600079,453
Apr. 16, 20201.69001.70001.57001.60001.600090,812
Apr. 15, 20201.72001.73001.58001.59001.5900167,123
Apr. 14, 20201.72001.80001.65001.67001.6700128,616
Apr. 13, 20201.80001.80001.61001.65001.6500161,738
Apr. 09, 20201.70001.81001.65001.68001.6800163,915
Apr. 08, 20201.77001.82001.65001.69001.6900142,096
Apr. 07, 20201.91001.95001.72001.72001.7200148,001
Apr. 06, 20202.08002.08001.70001.78001.7800197,864
Apr. 03, 20202.00002.07001.67001.68001.6800316,775
Apr. 02, 20202.00002.10001.92002.01002.010066,814
Apr. 01, 20202.25002.39002.00002.00002.0000100,187
Mar. 31, 20202.46002.65002.23002.32002.3200160,525
Mar. 30, 20202.69002.69002.39002.39002.3900107,012
Mar. 27, 20202.46002.74002.46002.64002.6400285,734
Mar. 26, 20202.26002.60002.14002.47002.4700314,031
Mar. 25, 20202.25002.57002.19002.23002.2300320,916
Mar. 24, 20201.75002.44001.75002.28002.2800248,847
Mar. 23, 20201.82002.06001.54001.69001.6900259,448
Mar. 20, 20201.67001.87001.57001.79001.7900185,079
Mar. 19, 20201.52001.75001.49001.55001.5500176,648
Mar. 18, 20201.67001.67001.49001.51001.5100136,396
Mar. 17, 20201.75001.91001.54001.75001.7500166,899
Mar. 16, 20201.99001.99001.54001.75001.7500356,956
Mar. 13, 20202.27002.45001.84002.15002.1500202,128
Mar. 12, 20202.30002.30001.84001.98001.9800421,834
Mar. 11, 20202.94003.15002.33002.49002.4900256,244
Mar. 10, 20203.26003.47003.14003.29003.290061,220
Mar. 09, 20203.38003.40003.00003.24003.2400141,066
Mar. 06, 20203.25003.66003.25003.61003.6100171,210
Mar. 05, 20203.46003.65003.40003.64003.640093,735
Mar. 04, 20203.54003.70003.35003.69003.6900222,951
Mar. 03, 20204.07004.07003.49003.49003.4900107,739
Mar. 02, 20203.89004.09003.76003.85003.850086,593
Feb. 28, 20203.75004.05003.68003.96003.960083,973
Feb. 27, 20204.15004.35003.85004.05004.0500243,040
Feb. 26, 20204.49004.64004.37004.40004.4000196,578
Feb. 25, 20204.71004.85004.48004.61004.6100189,084
Feb. 24, 20204.90005.01004.50004.58004.5800270,551
Feb. 21, 20205.18005.19005.01005.01005.010087,137
Feb. 20, 20205.06005.32004.97005.18005.1800135,439
Feb. 19, 20205.21005.24005.01005.14005.1400196,071
Feb. 18, 20205.55005.60005.09005.20005.2000183,376
Feb. 14, 20205.70006.00005.38005.55005.5500198,785
Feb. 13, 20205.09005.09004.91005.04005.040080,831
Feb. 12, 20205.07005.16005.00005.00005.0000113,317
Feb. 11, 20205.20005.23005.04005.13005.1300241,414
Feb. 10, 20205.57005.57005.14005.29005.2900168,838
Feb. 07, 20205.84005.85005.24005.53005.5300263,721
Feb. 06, 20206.00006.01005.89005.92005.920037,077
Feb. 05, 20206.05006.16005.89006.00006.000062,297
Feb. 04, 20205.82006.10005.82006.02006.020080,198
Feb. 03, 20205.90005.99005.80005.80005.800047,001
Jan. 31, 20206.03006.03005.78005.80005.800069,727
Jan. 30, 20205.81006.06005.79006.02006.0200221,930
Jan. 29, 20206.05006.09005.85005.89005.8900124,689
Jan. 28, 20205.95006.30005.89005.99005.9900210,100
Jan. 27, 20205.71006.00005.65005.74005.740097,982
Jan. 24, 20206.44006.44005.51006.12006.1200136,619
Jan. 23, 20206.39006.55006.21006.37006.3700113,649
Jan. 22, 20206.44006.60006.29006.46006.4600163,563
Jan. 21, 20206.85007.08006.40006.45006.4500275,745
Jan. 20, 20206.86006.86006.66006.75006.750011,898
Jan. 17, 20206.35006.91006.34006.86006.8600174,899
Jan. 16, 20206.75006.79006.35006.55006.5500216,329
Jan. 15, 20205.90006.87005.90006.67006.6700340,482
Jan. 14, 20205.79006.18005.65005.85005.8500270,464
Jan. 13, 20205.34005.86005.34005.80005.8000106,060
Jan. 10, 20205.48005.65005.28005.33005.3300205,926
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...