Canada markets closed

Cann Group Limited (CAN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4650+0.0050 (+1.09%)
At close: 3:59PM AEST
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.46000.46500.45500.46500.4650606,477
Aug. 06, 20200.46000.46500.45500.46000.4600409,319
Aug. 05, 20200.46000.47000.45500.46000.4600667,949
Aug. 04, 20200.45500.47000.45500.45500.4550623,967
Aug. 03, 20200.47500.47500.45000.45500.45501,135,645
Jul. 31, 20200.48000.48000.46500.47000.4700479,325
Jul. 30, 20200.50000.50000.47500.47500.47501,566,725
Jul. 29, 20200.47000.50500.46000.49500.49502,204,858
Jul. 28, 20200.46000.47000.45500.46500.46501,453,192
Jul. 27, 20200.47000.47000.45000.46000.46003,739,646
Jul. 24, 20200.49000.49700.46000.47000.47006,244,284
Jul. 23, 20200.55000.57500.47500.51000.51009,098,176
Jul. 22, 20200.66000.66000.61500.62500.62502,139,932
Jul. 21, 20200.69000.69500.66000.66000.66001,068,300
Jul. 20, 20200.68000.71000.66000.69000.69001,310,104
Jul. 17, 20200.69000.75000.59500.72000.72004,006,815
Jul. 16, 20200.82000.82000.82000.82000.8200-
Jul. 15, 20200.82000.82000.82000.82000.8200-
Jul. 14, 20200.88000.88500.82000.82000.8200453,475
Jul. 13, 20200.90500.92000.88000.88000.8800153,547
Jul. 10, 20200.89500.90000.88000.89500.8950236,405
Jul. 09, 20200.91000.91500.88500.88500.8850165,702
Jul. 08, 20200.90000.90000.87000.90000.9000264,999
Jul. 07, 20200.93500.96500.90000.90000.9000378,853
Jul. 06, 20200.99500.99500.92000.93500.9350527,853
Jul. 03, 20200.91000.99000.91000.98000.9800938,936
Jul. 02, 20200.87000.92000.86000.90500.9050404,708
Jul. 01, 20200.80500.87000.80500.85500.8550366,002
Jun. 30, 20200.80000.83000.78000.79000.7900460,801
Jun. 29, 20200.83000.83000.78000.79000.7900757,952
Jun. 26, 20200.87500.89000.83000.85000.8500396,764
Jun. 25, 20200.90000.90500.84500.85000.8500632,511
Jun. 24, 20200.91500.93000.90000.91000.9100166,943
Jun. 23, 20200.94000.94000.90500.91000.9100287,691
Jun. 22, 20200.94000.96000.92000.93000.9300277,816
Jun. 19, 20200.95000.97500.94000.94000.9400199,205
Jun. 18, 20200.95500.97000.93000.94000.9400145,008
Jun. 17, 20200.96000.98000.95000.95000.9500220,494
Jun. 16, 20200.93500.98500.93000.96000.9600412,470
Jun. 15, 20201.00001.02000.90500.92500.9250501,312
Jun. 12, 20200.99001.00000.90000.99000.9900856,824
Jun. 11, 20201.09501.10001.02001.02001.0200452,047
Jun. 10, 20201.10001.10001.07501.08001.0800265,548
Jun. 09, 20201.10001.12501.07501.11001.1100581,408
Jun. 05, 20201.07001.12001.07001.10001.1000487,274
Jun. 04, 20201.13501.14001.06001.08001.0800653,560
Jun. 03, 20201.15501.16001.13501.13501.1350331,221
Jun. 02, 20201.18001.20001.14501.15001.1500352,974
Jun. 01, 20201.17001.17501.14001.15501.1550323,041
May 29, 20201.17501.17501.15001.17001.1700237,390
May 28, 20201.17501.21001.13501.14501.1450625,624
May 27, 20201.23501.25501.14501.16001.16001,553,277
May 26, 20201.12001.22001.12001.22001.22002,736,615
May 25, 20201.02501.06501.02501.04001.0400528,675
May 22, 20201.02001.05001.00001.01501.0150625,897
May 21, 20201.02001.02000.98500.99000.9900228,249
May 20, 20200.97501.02500.96501.01001.0100565,752
May 19, 20201.00001.00000.96500.97500.9750247,666
May 18, 20201.00001.01500.97000.97000.9700289,216
May 15, 20201.00001.03000.96000.96500.9650404,352
May 14, 20201.00001.03500.96000.97000.9700417,572
May 13, 20200.98501.10000.95001.02001.0200554,019
May 12, 20201.07501.13000.97501.01001.01001,159,293
May 11, 20200.93001.07500.92001.06501.06501,713,390
May 08, 20200.91500.92000.90000.92000.9200285,764
May 07, 20200.89000.91500.88500.91500.9150197,607
May 06, 20200.91500.91500.89000.89000.8900303,452
May 05, 20200.91000.91000.88000.89000.8900147,052
May 04, 20200.89000.91000.87500.88000.8800357,485
May 01, 20200.91500.91500.87500.87500.8750304,240
Apr. 30, 20200.92000.92500.88500.92500.9250369,768
Apr. 29, 20200.90000.92500.90000.92000.9200155,781
Apr. 28, 20200.92500.94000.89000.89000.8900363,423
Apr. 27, 20200.88000.92000.88000.92000.9200437,010
Apr. 24, 20200.87500.88500.86000.88000.8800192,434
Apr. 23, 20200.85500.87500.85000.86000.8600121,249
Apr. 22, 20200.88000.88000.84500.85500.8550289,084
Apr. 21, 20200.90500.95000.86000.87500.8750918,321
Apr. 20, 20200.90000.91000.86500.86500.8650302,172
Apr. 17, 20200.89000.91000.87000.88000.8800322,379
Apr. 16, 20200.89500.89500.86500.88500.8850204,640
Apr. 15, 20200.87500.90000.86500.87500.8750313,405
Apr. 14, 20200.86500.89000.86000.86000.8600488,052
Apr. 09, 20200.83500.87000.83500.86500.8650410,632
Apr. 08, 20200.83000.86000.81000.81500.8150457,286
Apr. 07, 20200.90500.92000.80000.83000.8300716,330
Apr. 06, 20200.80000.88000.80000.87000.8700721,187
Apr. 03, 20200.91000.98000.80500.80500.80501,423,785
Apr. 02, 20200.72000.87000.71500.87000.87001,554,719
Apr. 01, 20200.71000.73000.68000.71000.7100311,540
Mar. 31, 20200.67500.73000.67000.69000.69001,282,235
Mar. 30, 20200.65000.65500.62000.64000.6400722,350
Mar. 27, 20200.69000.70000.64000.64500.6450709,022
Mar. 26, 20200.64000.68000.63000.66000.6600401,018
Mar. 25, 20200.64500.67000.62000.62000.6200508,508
Mar. 24, 20200.61000.63000.60500.60500.6050512,936
Mar. 23, 20200.67000.67000.61000.62000.6200478,105
Mar. 20, 20200.64500.68000.63500.67500.6750515,776
Mar. 19, 20200.65000.73000.63000.63000.6300493,201
Mar. 18, 20200.71000.74500.65000.65000.6500544,248
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...