BOSS.CN - The Yield Growth Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.28000.28500.26500.27000.2700776,558
Sep 17, 20190.28000.28500.27000.27500.27501,060,770
Sep 16, 20190.27000.27000.25000.26500.2650418,057
Sep 13, 20190.27500.28500.26000.26500.2650898,962
Sep 12, 20190.26000.27000.25500.26500.2650408,472
Sep 11, 2019------
Sep 10, 20190.28500.28500.26500.27000.2700442,137
Sep 09, 20190.28500.29000.27500.27500.2750370,136
Sep 06, 20190.29500.29500.29000.29000.2900461,692
Sep 05, 20190.28500.29500.28000.29500.2950397,295
Sep 04, 20190.29500.30000.27500.28500.2850392,682
Sep 03, 20190.30000.30000.28000.29000.2900422,776
Aug 30, 20190.31000.31000.29000.30500.3050410,827
Aug 29, 20190.31500.31500.30000.31000.31001,198,883
Aug 28, 20190.30000.30000.28500.30000.3000342,430
Aug 27, 20190.31000.31500.30000.30000.3000481,830
Aug 26, 20190.31000.31500.30000.30500.3050303,565
Aug 23, 20190.31500.32000.30000.30500.3050174,893
Aug 22, 20190.33000.33000.31000.31500.3150398,568
Aug 21, 20190.34000.34500.32000.33000.3300985,202
Aug 20, 20190.34500.34500.32000.33500.3350270,912
Aug 19, 20190.33000.34000.32000.34000.3400408,607
Aug 16, 20190.33500.33500.31500.32000.3200225,907
Aug 15, 20190.34000.34000.31500.33500.3350292,355
Aug 14, 20190.34500.35000.33000.34000.3400258,463
Aug 13, 20190.38000.38000.34000.36500.3650406,858
Aug 12, 20190.39500.39500.35000.38000.3800459,130
Aug 09, 20190.41500.41500.39500.40000.4000275,478
Aug 08, 20190.41500.43500.38500.40000.4000493,279
Aug 07, 20190.42000.42000.39000.41500.4150113,820
Aug 06, 20190.40000.45500.40000.42000.42001,109,708
Aug 02, 20190.39500.39500.36500.37000.3700390,083
Aug 01, 20190.38000.42000.37000.39500.39501,225,662
Jul 31, 20190.32500.35500.32500.34500.3450572,915
Jul 30, 20190.30000.32500.29500.32000.3200471,825
Jul 29, 20190.31000.31500.29500.30500.3050199,091
Jul 26, 20190.33000.33000.31000.31000.3100223,665
Jul 25, 20190.31000.33000.30000.32000.3200348,020
Jul 24, 20190.33000.33500.30000.32000.3200407,757
Jul 23, 20190.34500.35000.32000.33500.3350137,185
Jul 22, 20190.36500.36500.33000.33000.3300425,748
Jul 19, 20190.35500.35500.32500.34500.3450332,497
Jul 18, 20190.38000.38000.33500.34500.3450393,904
Jul 17, 20190.38000.39000.36500.37000.3700180,875
Jul 16, 20190.38000.38500.37000.37500.3750129,507
Jul 15, 20190.40000.40000.38000.39500.3950191,317
Jul 12, 20190.40500.40500.37000.40000.4000546,072
Jul 11, 20190.38500.40000.38000.40000.4000366,942
Jul 10, 20190.38500.38500.36500.37500.3750201,380
Jul 09, 20190.39000.40000.38000.38500.3850437,402
Jul 08, 20190.40000.41500.37000.38000.3800282,350
Jul 05, 20190.39000.40500.39000.40500.4050523,404
Jul 04, 20190.39500.39500.37500.39500.3950321,691
Jul 03, 20190.42500.43000.37000.38500.3850768,475
Jul 02, 20190.40500.43000.39000.41000.41002,445,205
Jun 28, 20190.41000.41000.37500.40000.40001,108,078
Jun 27, 20190.31500.38000.31000.37500.37502,344,792
Jun 26, 20190.26500.31000.26500.30000.30001,089,959
Jun 25, 20190.27000.28000.25500.25500.2550597,039
Jun 24, 20190.31000.31500.26000.27000.2700936,467
Jun 21, 20190.32000.33000.31000.31000.3100375,324
Jun 20, 20190.33500.33500.31500.32000.3200280,829
Jun 19, 20190.34000.34000.32500.33500.3350675,898
Jun 18, 20190.34500.35000.32000.32500.3250310,826
Jun 17, 20190.34000.35000.32000.34500.3450395,787
Jun 14, 20190.36000.36500.33000.33500.3350820,091
Jun 13, 20190.36000.37500.35000.35000.35001,418,556
Jun 12, 20190.36500.36500.33000.33500.3350376,797
Jun 11, 20190.36500.38500.34500.36500.3650720,703
Jun 10, 20190.41000.42000.35000.35500.3550983,770
Jun 07, 20190.36000.42000.36000.42000.4200915,658
Jun 06, 20190.41000.41000.36000.37000.3700835,280
Jun 05, 20190.42500.42500.39000.41500.4150631,677
Jun 04, 20190.44000.44000.41000.42500.4250512,748
Jun 03, 20190.47000.48500.43000.43500.4350306,489
May 31, 20190.48500.50000.43500.49000.49001,162,412
May 30, 20190.53000.54000.48500.48500.4850222,125
May 29, 20190.53000.53000.50000.53000.5300574,891
May 28, 20190.57000.57000.50000.53000.5300943,416
May 27, 20190.55000.57000.53000.57000.5700194,330
May 24, 20190.54000.56000.53000.56000.5600165,491
May 23, 20190.56000.56000.54000.55000.5500143,320
May 22, 20190.58000.58000.55000.55000.5500381,635
May 21, 20190.59000.60000.56000.58000.5800409,384
May 17, 20190.60000.61000.59000.61000.6100151,488
May 16, 20190.60000.62000.57000.61000.6100425,225
May 15, 20190.54000.59000.54000.59000.5900281,236
May 14, 20190.54000.55000.53000.54000.5400310,997
May 13, 20190.58000.58000.52000.52000.5200310,432
May 10, 20190.59000.59000.56000.57000.5700922,252
May 09, 20190.63000.63000.60000.62000.6200269,265
May 08, 20190.61000.62000.60000.62000.6200137,438
May 07, 20190.60000.64000.59000.62000.6200601,950
May 06, 20190.63000.63000.58000.59000.5900691,045
May 03, 20190.61000.63000.61000.61000.6100400,386
May 02, 20190.62000.63000.61000.61000.6100411,100
May 01, 20190.64000.65000.61000.61000.6100398,201
Apr 30, 20190.65000.66000.62000.65000.6500237,671
Apr 29, 20190.66000.68000.62000.64000.6400533,658
Apr 26, 20190.70000.70000.66000.69000.6900244,559
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...