STOCKS PARE GAINS AS INVESTORS ASSESS OMICRON RISKS

ISM manufacturing index ticks up to 61.1 in November, in line with estimates

CannAmerica Brands Corp. (CANA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 10:25AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 01, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	160,000
Nov. 30, 2021	0.0250	0.0250	0.0200	0.0250	0.0250	156,593
Nov. 29, 2021	0.0250	0.0250	0.0200	0.0250	0.0250	268,730
Nov. 26, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	65,405
Nov. 25, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Nov. 24, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	534,215
Nov. 23, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Nov. 22, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
Nov. 19, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	40,500
Nov. 18, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov. 17, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov. 16, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
Nov. 15, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Nov. 12, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	84,000
Nov. 11, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	20,310
Nov. 10, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	73,372
Nov. 09, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Nov. 08, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	100,201
Nov. 05, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	37,533
Nov. 04, 2021	0.0250	0.0300	0.0250	0.0250	0.0250	161,000
Nov. 03, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	397,000
Nov. 02, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	28,481
Nov. 01, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	138,666
Oct. 29, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Oct. 28, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	149,100
Oct. 27, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct. 26, 2021	0.0300	0.0350	0.0250	0.0250	0.0250	72,000
Oct. 25, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Oct. 22, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	97,000
Oct. 21, 2021	0.0350	0.0400	0.0350	0.0350	0.0350	75,000
Oct. 20, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	52,613
Oct. 19, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	93,716
Oct. 18, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	31,490
Oct. 15, 2021	0.0300	0.0350	0.0250	0.0350	0.0350	159,100
Oct. 14, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	65,000
Oct. 13, 2021	0.0300	0.0350	0.0250	0.0350	0.0350	110,647
Oct. 12, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	6,742
Oct. 08, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Oct. 07, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	41,200
Oct. 06, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	138,725
Oct. 05, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	43,100
Oct. 04, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 01, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	18,500
Sep. 30, 2021	0.0400	0.0400	0.0300	0.0350	0.0350	471,014
Sep. 29, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	24,100
Sep. 28, 2021	0.0350	0.0400	0.0350	0.0400	0.0400	516,433
Sep. 27, 2021	0.0350	0.0400	0.0350	0.0350	0.0350	739,453
Sep. 24, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	66,000
Sep. 23, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	71,000
Sep. 22, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	211,266
Sep. 21, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Sep. 20, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	146,455
Sep. 17, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	32,513
Sep. 16, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	31,000
Sep. 15, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	22,930
Sep. 14, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Sep. 13, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	1,250
Sep. 10, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	83,326
Sep. 09, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Sep. 08, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	195,750
Sep. 07, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	127,701
Sep. 03, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	76,041
Sep. 02, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep. 01, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	29,500
Aug. 31, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	36,800
Aug. 30, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Aug. 27, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	39,036
Aug. 26, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	48,629
Aug. 25, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	9,765
Aug. 24, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	28,250
Aug. 23, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	894,387
Aug. 20, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	59,333
Aug. 19, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	57,900
Aug. 18, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	346,900
Aug. 17, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
Aug. 16, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	45,473
Aug. 13, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	19,214
Aug. 12, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	22,337
Aug. 11, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	99,300
Aug. 10, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	131,500
Aug. 09, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	25,500
Aug. 06, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug. 05, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	11,400
Aug. 04, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	68,300
Aug. 03, 2021	0.0400	0.0400	0.0350	0.0350	0.0350	49,956
Jul. 30, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul. 29, 2021	0.0350	0.0400	0.0350	0.0400	0.0400	201,600
Jul. 28, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	6,746
Jul. 27, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	348,756
Jul. 26, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	130,000
Jul. 23, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
Jul. 22, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	5,100
Jul. 21, 2021	0.0350	0.0400	0.0300	0.0400	0.0400	2,028,833
Jul. 20, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Jul. 19, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	40,277
Jul. 16, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	213,100
Jul. 15, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	163,000
Jul. 14, 2021	0.0400	0.0450	0.0400	0.0400	0.0400	124,000
Jul. 13, 2021	0.0350	0.0400	0.0350	0.0400	0.0400	284,500
Jul. 12, 2021	0.0350	0.0400	0.0350	0.0400	0.0400	239,930
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,699.63+39.64(+0.19%)

S&P 5004,590.79+23.79(+0.52%)

DOW34,557.02+73.30(+0.21%)

CAD/USD0.7809-0.0015(-0.1952%)

CRUDE OIL65.76-0.42(-0.63%)

BTC-CAD73,722.81-489.41(-0.66%)

STOCKS PARE GAINS AS INVESTORS ASSESS OMICRON RISKS

CannAmerica Brands Corp. (CANA.CN)

S&P/TSX
20,699.63
+39.64(+0.19%)

S&P 500
4,590.79
+23.79(+0.52%)

DOW
34,557.02
+73.30(+0.21%)

CAD/USD
0.7809
-0.0015(-0.1952%)

CRUDE OIL
65.76
-0.42(-0.63%)

BTC-CAD
73,722.81
-489.41(-0.66%)