Canada Markets close in 1 hr 13 mins

CannAmerica Brands Corp. (CANA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
As of 10:25AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20210.02500.02500.02500.02500.0250160,000
Nov. 30, 20210.02500.02500.02000.02500.0250156,593
Nov. 29, 20210.02500.02500.02000.02500.0250268,730
Nov. 26, 20210.02500.02500.02500.02500.025065,405
Nov. 25, 20210.02500.02500.02500.02500.025016,000
Nov. 24, 20210.02500.02500.02500.02500.0250534,215
Nov. 23, 20210.02500.02500.02500.02500.025011,000
Nov. 22, 20210.02500.02500.02500.02500.025070,000
Nov. 19, 20210.02500.02500.02500.02500.025040,500
Nov. 18, 20210.03000.03000.03000.03000.0300-
Nov. 17, 20210.03000.03000.03000.03000.0300-
Nov. 16, 20210.03000.03000.03000.03000.0300115,000
Nov. 15, 20210.03000.03000.03000.03000.0300130,000
Nov. 12, 20210.03000.03000.02500.02500.025084,000
Nov. 11, 20210.03000.03000.02500.02500.025020,310
Nov. 10, 20210.02500.02500.02500.02500.025073,372
Nov. 09, 20210.03000.03000.03000.03000.03008,500
Nov. 08, 20210.03000.03000.03000.03000.0300100,201
Nov. 05, 20210.02500.03000.02500.03000.030037,533
Nov. 04, 20210.02500.03000.02500.02500.0250161,000
Nov. 03, 20210.02500.02500.02500.02500.0250397,000
Nov. 02, 20210.02500.02500.02500.02500.025028,481
Nov. 01, 20210.03000.03000.03000.03000.0300138,666
Oct. 29, 20210.02500.02500.02500.02500.02505,000
Oct. 28, 20210.02500.03000.02500.03000.0300149,100
Oct. 27, 20210.02500.02500.02500.02500.0250-
Oct. 26, 20210.03000.03500.02500.02500.025072,000
Oct. 25, 20210.03000.03000.03000.03000.030045,000
Oct. 22, 20210.03000.03500.03000.03500.035097,000
Oct. 21, 20210.03500.04000.03500.03500.035075,000
Oct. 20, 20210.03000.03500.03000.03500.035052,613
Oct. 19, 20210.03500.03500.03500.03500.035093,716
Oct. 18, 20210.03000.03000.03000.03000.030031,490
Oct. 15, 20210.03000.03500.02500.03500.0350159,100
Oct. 14, 20210.03500.03500.03000.03500.035065,000
Oct. 13, 20210.03000.03500.02500.03500.0350110,647
Oct. 12, 20210.03000.03000.03000.03000.03006,742
Oct. 08, 20210.03000.03000.03000.03000.030037,000
Oct. 07, 20210.03000.03000.03000.03000.030041,200
Oct. 06, 20210.03000.03000.03000.03000.0300138,725
Oct. 05, 20210.03000.03000.03000.03000.030043,100
Oct. 04, 20210.03000.03000.03000.03000.0300-
Oct. 01, 20210.03000.03000.03000.03000.030018,500
Sep. 30, 20210.04000.04000.03000.03500.0350471,014
Sep. 29, 20210.04000.04000.04000.04000.040024,100
Sep. 28, 20210.03500.04000.03500.04000.0400516,433
Sep. 27, 20210.03500.04000.03500.03500.0350739,453
Sep. 24, 20210.03000.03500.03000.03500.035066,000
Sep. 23, 20210.02500.03000.02500.03000.030071,000
Sep. 22, 20210.03000.03000.03000.03000.0300211,266
Sep. 21, 20210.02500.02500.02500.02500.025020,000
Sep. 20, 20210.02500.03000.02500.03000.0300146,455
Sep. 17, 20210.02500.02500.02500.02500.025032,513
Sep. 16, 20210.03000.03000.02500.02500.025031,000
Sep. 15, 20210.03000.03000.03000.03000.030022,930
Sep. 14, 20210.02500.02500.02500.02500.02504,000
Sep. 13, 20210.03000.03000.03000.03000.03001,250
Sep. 10, 20210.02500.03000.02500.03000.030083,326
Sep. 09, 20210.03000.03000.03000.03000.030037,000
Sep. 08, 20210.02500.03000.02500.03000.0300195,750
Sep. 07, 20210.02500.02500.02500.02500.0250127,701
Sep. 03, 20210.03500.03500.03000.03000.030076,041
Sep. 02, 20210.03000.03000.03000.03000.0300-
Sep. 01, 20210.03500.03500.03000.03000.030029,500
Aug. 31, 20210.03500.03500.03000.03000.030036,800
Aug. 30, 20210.03500.03500.03500.03500.035015,000
Aug. 27, 20210.03000.03000.03000.03000.030039,036
Aug. 26, 20210.03500.03500.03000.03500.035048,629
Aug. 25, 20210.03500.03500.03500.03500.03509,765
Aug. 24, 20210.03500.03500.03500.03500.035028,250
Aug. 23, 20210.02500.03000.02500.03000.0300894,387
Aug. 20, 20210.03000.03000.03000.03000.030059,333
Aug. 19, 20210.03000.03000.03000.03000.030057,900
Aug. 18, 20210.03000.03000.03000.03000.0300346,900
Aug. 17, 20210.03000.03000.03000.03000.030049,000
Aug. 16, 20210.03500.03500.03000.03000.030045,473
Aug. 13, 20210.03000.03500.03000.03500.035019,214
Aug. 12, 20210.03500.03500.03500.03500.035022,337
Aug. 11, 20210.03500.03500.03500.03500.035099,300
Aug. 10, 20210.03000.03500.03000.03500.0350131,500
Aug. 09, 20210.03500.03500.03500.03500.035025,500
Aug. 06, 20210.04000.04000.04000.04000.0400-
Aug. 05, 20210.04000.04000.04000.04000.040011,400
Aug. 04, 20210.03500.03500.03500.03500.035068,300
Aug. 03, 20210.04000.04000.03500.03500.035049,956
Jul. 30, 20210.04000.04000.04000.04000.0400-
Jul. 29, 20210.03500.04000.03500.04000.0400201,600
Jul. 28, 20210.03500.03500.03500.03500.03506,746
Jul. 27, 20210.03000.03000.03000.03000.0300348,756
Jul. 26, 20210.03500.03500.03000.03500.0350130,000
Jul. 23, 20210.03500.03500.03500.03500.035053,000
Jul. 22, 20210.03500.03500.03500.03500.03505,100
Jul. 21, 20210.03500.04000.03000.04000.04002,028,833
Jul. 20, 20210.04000.04000.04000.04000.040032,000
Jul. 19, 20210.04000.04000.04000.04000.040040,277
Jul. 16, 20210.04500.04500.04000.04000.0400213,100
Jul. 15, 20210.04000.04500.04000.04500.0450163,000
Jul. 14, 20210.04000.04500.04000.04000.0400124,000
Jul. 13, 20210.03500.04000.03500.04000.0400284,500
Jul. 12, 20210.03500.04000.03500.04000.0400239,930
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...