BABY.V - Else Nutrition Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20201.12001.12001.06001.10001.100026,871
May 26, 20201.15001.16001.07001.08001.0800258,619
May 25, 20201.13001.15001.08001.13001.130055,456
May 22, 20201.12001.13001.07001.12001.120047,690
May 21, 20201.09001.13001.07001.12001.1200112,591
May 20, 20201.13001.13001.05001.05001.0500182,101
May 19, 20201.11001.13001.04001.10001.100082,516
May 15, 20201.14001.14001.02001.13001.1300219,194
May 14, 20201.17001.17001.07001.13001.130071,671
May 13, 20201.17001.17001.11001.14001.1400114,454
May 12, 20201.17001.20001.14001.16001.160088,958
May 11, 20201.20001.24001.16001.17001.170029,416
May 08, 20201.19001.23001.18001.19001.1900151,485
May 07, 20201.22001.27001.17001.17001.1700286,095
May 06, 20201.11001.22001.05001.22001.2200373,412
May 05, 20201.03001.08001.01001.03001.030057,985
May 04, 20201.06001.07001.00001.00001.0000124,417
May 01, 20201.09001.09001.00001.05001.0500162,698
Apr. 30, 20201.08001.08001.04001.06001.0600156,136
Apr. 29, 20201.13001.13001.07001.10001.1000154,871
Apr. 28, 20201.12001.14001.10001.12001.1200175,494
Apr. 27, 20201.18001.20001.11001.12001.1200167,575
Apr. 24, 20201.16001.18001.13001.17001.170032,570
Apr. 23, 20201.18001.18001.14001.17001.170097,250
Apr. 22, 20201.14001.19001.09001.15001.1500181,099
Apr. 21, 20201.19001.19001.06001.12001.1200183,114
Apr. 20, 20201.22001.24001.18001.22001.2200191,959
Apr. 17, 20201.22001.33001.11001.20001.2000532,159
Apr. 16, 20201.10001.26001.09001.20001.2000372,625
Apr. 15, 20201.10001.15001.08001.10001.1000203,723
Apr. 14, 20200.99001.15000.98001.11001.1100318,539
Apr. 13, 20201.00001.01000.96001.00001.000097,538
Apr. 09, 20200.97001.03000.95000.96000.9600220,100
Apr. 08, 20200.94000.94000.92000.94000.9400103,988
Apr. 07, 20200.89000.95000.89000.89000.8900139,914
Apr. 06, 20200.89000.90000.87000.88000.880097,506
Apr. 03, 20200.91000.91000.84000.84000.840081,794
Apr. 02, 20200.83000.87000.83000.87000.870086,090
Apr. 01, 20200.82000.85000.80000.81000.8100145,161
Mar. 31, 20200.88000.88000.82000.83000.830086,948
Mar. 30, 20200.86000.88000.81000.85000.8500105,637
Mar. 27, 20200.89000.95000.83000.85000.8500328,277
Mar. 26, 20200.70000.90000.70000.80000.8000390,722
Mar. 25, 20200.71000.72000.67000.70000.7000194,575
Mar. 24, 20200.71000.77000.70000.71000.7100217,398
Mar. 23, 20200.62000.70000.61000.70000.7000113,635
Mar. 20, 20200.69000.73000.60000.64000.6400376,132
Mar. 19, 20200.50000.69000.48000.63000.6300307,809
Mar. 18, 20200.59000.60000.47500.48000.4800309,491
Mar. 17, 20200.56000.60000.54000.59000.5900213,086
Mar. 16, 20200.64000.64000.52000.58000.5800703,935
Mar. 13, 20200.68000.72000.63000.67000.6700416,371
Mar. 12, 20200.70000.73000.63000.65000.6500557,447
Mar. 11, 20200.87000.87000.72000.80000.8000511,099
Mar. 10, 20200.82000.87000.80000.87000.8700446,260
Mar. 09, 20200.82000.93000.75000.80000.8000840,331
Mar. 06, 20200.99001.05000.97001.02001.0200385,775
Mar. 05, 20201.09001.10000.97001.03001.0300405,103
Mar. 04, 20201.18001.23001.10001.14001.1400709,746
Mar. 03, 20201.11001.25001.01001.16001.1600830,371
Mar. 02, 20201.03001.06000.88001.05001.0500489,201
Feb. 28, 20201.11001.12000.92001.00001.0000822,868
Feb. 27, 20201.29001.34000.95001.11501.11501,111,802
Feb. 26, 20201.08001.22001.06001.21001.2100850,056
Feb. 25, 20200.97001.09000.97001.06001.0600645,658
Feb. 24, 20200.93000.97000.89000.96000.9600344,228
Feb. 21, 20200.91001.00000.91000.93000.9300595,886
Feb. 20, 20200.80000.98000.80000.90000.9000701,322
Feb. 19, 20200.80000.83000.77000.80000.8000914,276
Feb. 18, 20200.72000.72000.72000.72000.7200-
Feb. 14, 20200.65000.73000.65000.72000.720083,689
Feb. 13, 20200.62000.64000.59000.64000.6400207,710
Feb. 12, 20200.65000.66000.62000.62000.620097,664
Feb. 11, 20200.67000.67000.62000.65000.6500146,852
Feb. 10, 20200.68000.68000.65000.66000.6600102,969
Feb. 07, 20200.68000.68000.66000.68000.680082,267
Feb. 06, 20200.68000.70000.67000.67000.670055,181
Feb. 05, 20200.69000.71000.68000.68000.680096,802
Feb. 04, 20200.69000.72000.67000.68000.6800160,897
Feb. 03, 20200.69000.69000.62000.64000.6400167,940
Jan. 31, 20200.68000.70000.65000.68000.6800226,845
Jan. 30, 20200.72000.73000.69000.70000.7000233,218
Jan. 29, 20200.73000.77000.71000.73000.7300354,369
Jan. 28, 20200.64000.77000.64000.70000.7000757,650
Jan. 27, 20200.62000.64000.57000.63000.6300120,111
Jan. 24, 20200.64000.70000.56000.61000.6100574,857
Jan. 23, 20200.55000.70000.55000.63000.6300711,530
Jan. 22, 20200.54000.56000.53000.53000.5300146,070
Jan. 21, 20200.52000.54000.51000.54000.540086,567
Jan. 20, 20200.52000.52000.50000.51000.510052,860
Jan. 17, 20200.52000.53000.50000.51000.5100104,100
Jan. 16, 20200.50000.54000.50000.51000.5100137,903
Jan. 15, 20200.49000.50000.48500.50000.5000112,102
Jan. 14, 20200.49000.50000.48000.49000.4900173,647
Jan. 13, 20200.47500.49000.47000.48000.4800121,718
Jan. 10, 20200.48000.48000.47000.47000.470043,680
Jan. 09, 20200.46000.48000.46000.47000.470032,241
Jan. 08, 20200.50000.50000.45500.45500.4550185,308
Jan. 07, 20200.50000.54000.49000.50000.5000132,938
Jan. 06, 20200.49500.50000.47500.50000.500059,530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...