Canada Markets closed

CannAmerica Brands Corp. (CANA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.01500.01500.01500.01500.015057,000
May 17, 20220.02500.02500.02500.02500.0250-
May 16, 20220.02500.02500.02500.02500.0250-
May 13, 20220.02500.02500.02500.02500.025012,232
May 12, 20220.01500.02500.01500.02500.025061,900
May 11, 20220.01500.02500.01500.01500.015048,350
May 10, 20220.02000.02000.02000.02000.0200209,400
May 09, 20220.02000.02000.01500.01500.0150245,001
May 06, 20220.02000.02000.02000.02000.0200-
May 05, 20220.02000.02000.02000.02000.0200236,000
May 04, 20220.02000.02000.02000.02000.0200-
May 03, 20220.02000.02000.02000.02000.020012,300
May 02, 20220.02500.02500.02500.02500.0250-
Apr 29, 20220.02500.02500.02500.02500.025010,001
Apr 28, 20220.02000.02500.02000.02500.0250157,400
Apr 27, 20220.02000.02500.02000.02500.025080,500
Apr 26, 20220.02500.02500.02500.02500.0250-
Apr 25, 20220.02500.02500.02500.02500.0250-
Apr 22, 20220.02000.02500.02000.02500.025012,000
Apr 21, 20220.02500.02500.02500.02500.0250-
Apr 20, 20220.02500.02500.02000.02500.025062,050
Apr 19, 20220.02500.02500.02500.02500.0250-
Apr 18, 20220.02500.02500.02500.02500.025019,000
Apr 14, 20220.02500.02500.02500.02500.0250-
Apr 13, 20220.02500.02500.02500.02500.0250-
Apr 12, 20220.02500.02500.02500.02500.0250-
Apr 11, 20220.02500.02500.02500.02500.0250-
Apr 08, 20220.02500.02500.02500.02500.025090,211
Apr 07, 20220.02500.02500.02000.02500.0250260,015
Apr 06, 20220.03000.03000.03000.03000.0300-
Apr 05, 20220.03000.03000.03000.03000.0300-
Apr 04, 20220.02500.03000.02500.03000.030054,000
Apr 01, 20220.02500.03000.02500.03000.030072,400
Mar 31, 20220.02500.02500.02500.02500.0250202,000
Mar 30, 20220.02500.03000.02500.03000.030099,000
Mar 29, 20220.03000.03000.03000.03000.0300233,031
Mar 28, 20220.03500.03500.02500.02500.0250212,723
Mar 25, 20220.02500.03500.02500.03000.03001,196,767
Mar 24, 20220.02000.02000.02000.02000.020087,959
Mar 23, 20220.02000.02000.02000.02000.0200-
Mar 22, 20220.01500.02000.01500.02000.0200181,639
Mar 21, 20220.02000.02000.02000.02000.020018,000
Mar 18, 20220.02000.02000.02000.02000.0200-
Mar 17, 20220.02000.02000.02000.02000.0200122,000
Mar 16, 20220.02000.02000.02000.02000.0200-
Mar 15, 20220.02000.02000.02000.02000.0200-
Mar 14, 20220.02000.02000.02000.02000.020050,000
Mar 11, 20220.02000.02000.02000.02000.0200-
Mar 10, 20220.01500.02000.01500.02000.020014,000
Mar 09, 20220.01500.01500.01500.01500.015060,421
Mar 08, 20220.01500.01500.01500.01500.01501,000
Mar 07, 20220.02000.02000.02000.02000.020025,000
Mar 04, 20220.02000.02000.02000.02000.0200-
Mar 03, 20220.02000.02000.02000.02000.02003,000
Mar 02, 20220.02000.02000.02000.02000.020023,000
Mar 01, 20220.02000.02000.02000.02000.0200-
Feb 28, 20220.02000.02000.02000.02000.020015,320
Feb 25, 20220.02000.02000.02000.02000.0200142,299
Feb 24, 20220.02000.02000.02000.02000.020085,000
Feb 23, 20220.02000.02000.02000.02000.02004,000
Feb 22, 20220.02000.02000.02000.02000.020013,349
Feb 18, 20220.02500.02500.02500.02500.0250-
Feb 17, 20220.02500.02500.02500.02500.0250-
Feb 16, 20220.02500.02500.02500.02500.0250-
Feb 15, 20220.02500.02500.02500.02500.0250-
Feb 14, 20220.02500.02500.02500.02500.0250-
Feb 11, 20220.02000.02500.02000.02500.025032,000
Feb 10, 20220.02000.02000.02000.02000.02006,508
Feb 09, 20220.02500.02500.02000.02000.020024,000
Feb 08, 20220.02000.02000.02000.02000.0200-
Feb 07, 20220.02000.02000.02000.02000.0200-
Feb 04, 20220.02000.02000.02000.02000.020030,881
Feb 03, 20220.02500.02500.02000.02500.0250142,000
Feb 02, 20220.02000.02000.02000.02000.02004,212
Feb 01, 20220.02500.02500.02000.02500.0250312,120
Jan 31, 20220.02500.02500.02500.02500.025022,560
Jan 28, 20220.02500.02500.02500.02500.025071,000
Jan 27, 20220.02500.02500.02500.02500.0250-
Jan 26, 20220.02500.02500.02500.02500.025026,400
Jan 25, 20220.02500.03000.02500.03000.03008,000
Jan 24, 20220.03000.03000.02500.03000.030092,000
Jan 21, 20220.03000.03000.03000.03000.03006,000
Jan 20, 20220.03500.03500.03000.03000.030030,950
Jan 19, 20220.02500.03000.02500.03000.03002,510
Jan 18, 20220.03000.03000.03000.03000.0300550,000
Jan 17, 20220.03000.03500.03000.03000.03001,272,580
Jan 14, 20220.02500.02500.02500.02500.0250172,000
Jan 13, 20220.02500.02500.02500.02500.0250104,673
Jan 12, 20220.02000.02500.02000.02500.0250584,275
Jan 11, 20220.02000.02000.01500.02000.020062,500
Jan 10, 20220.02500.02500.02000.02000.020057,905
Jan 07, 20220.02000.02000.02000.02000.0200516,000
Jan 06, 20220.02000.02500.01500.02500.0250399,410
Jan 05, 20220.02000.02500.02000.02500.025011,111
Jan 04, 20220.02500.02500.02500.02500.02506,602
Dec 31, 20210.02000.02500.02000.02500.0250181,277
Dec 30, 20210.02000.02000.02000.02000.020020,250
Dec 29, 20210.02000.02500.02000.02500.025051,710
Dec 24, 20210.02000.02500.02000.02500.0250147,181
Dec 23, 20210.02000.02000.02000.02000.020048,150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...