Canada Markets open in 4 hrs 22 mins

Heritage Cannabis Holdings Corp. (CANN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 2021------
Jun. 15, 20210.11000.11000.10000.11000.1100728,244
Jun. 14, 20210.11500.11500.10500.10500.1050658,243
Jun. 11, 20210.11500.11500.11000.11000.1100428,023
Jun. 10, 20210.11000.11500.10500.11000.1100385,582
Jun. 09, 20210.10500.11500.10500.11000.1100365,177
Jun. 08, 20210.11000.11500.10500.11000.1100470,542
Jun. 07, 20210.11000.11500.10500.11000.1100223,637
Jun. 04, 20210.11500.11500.11000.11000.110096,780
Jun. 03, 20210.11500.11500.11000.11000.1100214,451
Jun. 02, 20210.11000.12000.11000.11500.1150747,637
Jun. 01, 20210.10500.11000.10500.11000.110078,278
May 31, 20210.11000.11000.10000.11000.1100212,222
May 28, 20210.10500.11000.10000.11000.1100571,934
May 27, 20210.11000.11000.10500.11000.1100321,926
May 26, 20210.11000.11000.10500.11000.1100171,432
May 25, 20210.10500.11000.10000.10000.1000283,212
May 21, 20210.10500.11000.10500.11000.1100410,110
May 20, 20210.10000.10500.10000.10500.1050144,000
May 19, 20210.10500.10500.10000.10500.1050266,080
May 18, 20210.10500.10500.10000.10500.1050335,326
May 17, 20210.10000.10500.10000.10500.10502,986,745
May 14, 20210.10500.11000.10500.11000.1100121,763
May 13, 20210.11500.11500.10500.10500.1050492,524
May 12, 20210.11000.11500.10500.11000.1100760,130
May 11, 20210.11000.11000.10500.11000.1100440,309
May 10, 20210.11500.11500.10500.10500.1050188,813
May 07, 20210.11000.11000.10500.11000.1100172,926
May 06, 20210.11000.11000.10500.11000.1100203,485
May 05, 20210.11000.11500.11000.11500.1150324,686
May 04, 20210.12000.12000.10500.11000.11001,031,416
May 03, 20210.11000.12000.10000.12000.12001,315,698
Apr. 30, 20210.11500.11500.10500.11000.1100941,150
Apr. 29, 20210.11500.11500.11000.11000.1100501,483
Apr. 28, 20210.11500.12000.11000.11000.1100170,386
Apr. 27, 20210.11500.12000.11500.11500.1150609,633
Apr. 26, 20210.12000.12500.11000.11000.11001,485,894
Apr. 23, 20210.11000.12000.11000.11500.1150638,112
Apr. 22, 20210.11000.12000.11000.11000.1100924,654
Apr. 21, 20210.12000.12500.11000.11000.11002,084,124
Apr. 20, 20210.12000.13000.12000.12000.12001,254,770
Apr. 19, 20210.12500.13500.12000.12000.12001,554,019
Apr. 16, 20210.13000.13000.12500.12500.1250583,342
Apr. 15, 20210.12500.13000.12500.13000.1300334,021
Apr. 14, 20210.13500.13500.12250.12500.1250578,304
Apr. 13, 20210.12500.13500.12500.13500.13501,032,880
Apr. 12, 20210.13500.14000.12500.13000.13001,196,804
Apr. 09, 20210.13500.13500.13000.13000.1300308,954
Apr. 08, 20210.13500.14000.13000.13500.1350802,027
Apr. 07, 20210.14000.14000.13000.13000.13001,126,052
Apr. 06, 20210.13000.14000.13000.13000.13001,571,842
Apr. 05, 20210.13500.14000.13000.13000.13001,055,590
Apr. 01, 20210.14000.14500.13000.13000.1300544,230
Mar. 31, 20210.14000.14000.13000.13000.1300224,077
Mar. 30, 20210.13500.14000.13500.13500.1350271,151
Mar. 29, 20210.13500.14000.13000.13500.1350406,540
Mar. 26, 20210.13500.14500.13500.13500.13501,027,690
Mar. 25, 20210.14000.14000.13500.13500.1350696,327
Mar. 24, 20210.14000.14500.13000.13000.13001,011,717
Mar. 23, 20210.15000.15000.13500.13500.13501,373,174
Mar. 22, 20210.15000.15000.14500.14500.14501,360,978
Mar. 19, 20210.15500.15500.14000.14500.14502,890,914
Mar. 18, 20210.14500.15000.14000.14500.14501,520,182
Mar. 17, 20210.14000.15500.13000.14500.14506,981,157
Mar. 16, 20210.14500.14500.13500.14000.14004,340,615
Mar. 15, 20210.15500.15500.13750.14500.14508,391,318
Mar. 12, 20210.16500.16500.15500.16000.16004,271,286
Mar. 11, 20210.17500.17500.16000.16500.16501,726,488
Mar. 10, 20210.17000.17500.16000.17500.17502,604,623
Mar. 09, 20210.16500.17500.16500.16500.16502,028,387
Mar. 08, 20210.15000.19000.14000.16500.16502,854,456
Mar. 05, 20210.16500.16500.13500.15500.15503,715,318
Mar. 04, 20210.17500.17500.15500.16000.16002,108,441
Mar. 03, 20210.17500.18500.17000.17500.17502,451,616
Mar. 02, 20210.17000.18500.16000.17500.17503,417,380
Mar. 01, 20210.18000.18000.16500.16500.1650902,828
Feb. 26, 20210.18500.18500.17500.17500.1750731,450
Feb. 25, 20210.17500.19500.17000.18500.18504,200,563
Feb. 24, 20210.15500.17500.15000.17000.17002,004,250
Feb. 23, 20210.16000.16500.15000.15500.15501,483,854
Feb. 22, 20210.17000.17000.16000.16500.16501,171,573
Feb. 19, 20210.16500.17500.15500.17500.17501,864,804
Feb. 18, 20210.18000.18000.16500.16500.16501,076,060
Feb. 17, 20210.17000.18000.17000.18000.18001,120,990
Feb. 16, 20210.17500.18000.17000.17500.17501,742,939
Feb. 12, 20210.18000.18000.17500.17500.17502,190,353
Feb. 11, 20210.20000.20500.17000.17500.17508,469,704
Feb. 10, 20210.18500.22000.18500.20000.200012,568,756
Feb. 09, 20210.18000.18500.17000.18500.18505,707,073
Feb. 08, 20210.15500.17000.15000.17000.17002,801,522
Feb. 05, 20210.15000.15500.14500.15500.15501,611,183
Feb. 04, 20210.15000.16000.15000.15000.15001,371,700
Feb. 03, 20210.14500.16000.14000.15500.15503,297,163
Feb. 02, 20210.15000.15000.13000.14500.14503,319,188
Feb. 01, 20210.16000.16500.15500.16500.16501,952,133
Jan. 29, 20210.15000.16000.15000.16000.16001,463,228
Jan. 28, 20210.15500.16000.15000.15000.15002,338,712
Jan. 27, 20210.16500.17000.15500.16000.16001,536,119
Jan. 26, 20210.17500.18000.16500.16500.16501,035,214
Jan. 25, 20210.18000.18000.16500.17000.17001,857,384
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...