CANN.CN - Heritage Cannabis Holdings Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 20190.26000.26000.24500.24500.2450568,885
Nov. 15, 20190.28500.28500.26500.27000.2700852,869
Nov. 14, 20190.28000.30000.27000.29000.2900731,754
Nov. 13, 20190.31500.32000.29000.30000.3000713,848
Nov. 12, 20190.30500.32000.29500.32000.32001,101,927
Nov. 11, 20190.29500.30500.27500.30500.3050713,819
Nov. 08, 20190.27000.31000.26500.30000.30001,464,609
Nov. 07, 20190.24500.27000.24000.26500.2650966,042
Nov. 06, 20190.24500.25000.24000.24000.2400559,164
Nov. 05, 20190.24000.25000.23500.24000.2400417,390
Nov. 04, 20190.24000.24500.23000.23000.2300428,580
Nov. 01, 20190.24500.24500.23500.23500.2350354,840
Oct. 31, 20190.24000.24500.23000.24500.2450433,225
Oct. 30, 20190.24500.25500.24000.24000.2400526,886
Oct. 29, 20190.25500.25500.24500.24500.2450802,869
Oct. 28, 20190.26000.27000.25000.26000.2600594,775
Oct. 25, 20190.25000.27000.25000.25500.2550874,262
Oct. 24, 20190.26500.27000.25500.26000.2600515,321
Oct. 23, 20190.28000.28000.26500.26500.2650777,633
Oct. 22, 20190.28000.29500.27500.28500.2850759,722
Oct. 21, 20190.30500.30500.25000.27500.27501,337,074
Oct. 18, 20190.32500.32500.29000.30500.30501,652,460
Oct. 17, 20190.27500.31500.27000.31500.31501,741,587
Oct. 16, 20190.27500.29000.25500.27000.27001,090,339
Oct. 15, 20190.23000.27500.23000.26500.26501,782,315
Oct. 11, 20190.23500.24000.22500.22500.2250948,103
Oct. 10, 20190.26000.26000.23000.24000.24001,288,432
Oct. 09, 20190.26000.27000.25500.26000.26001,581,365
Oct. 08, 20190.24000.25500.22000.25000.25002,074,243
Oct. 07, 20190.26500.26500.24000.24500.2450842,385
Oct. 04, 20190.28000.28000.26500.26500.2650452,357
Oct. 03, 20190.27500.29000.26000.28000.2800751,482
Oct. 02, 20190.24500.28500.23000.27000.27002,800,097
Oct. 01, 20190.26000.27500.25000.25000.25001,404,315
Sep. 30, 20190.30000.30000.25500.27000.27001,537,500
Sep. 27, 20190.34000.34500.30500.30500.30501,056,261
Sep. 26, 20190.32000.34500.31000.34000.34001,014,983
Sep. 25, 20190.31000.33000.29000.30500.30501,096,593
Sep. 24, 20190.31000.31500.29500.31000.31002,458,547
Sep. 23, 20190.34000.34000.31000.31500.31501,746,259
Sep. 20, 20190.37500.37500.33000.35500.35501,439,950
Sep. 19, 20190.38500.39000.36500.36500.3650601,956
Sep. 18, 20190.39500.40000.36500.39000.3900679,840
Sep. 17, 20190.42500.42500.39500.40000.4000927,377
Sep. 16, 20190.43000.43000.41500.42000.4200279,286
Sep. 13, 20190.41500.43000.41000.43000.4300379,069
Sep. 12, 20190.43500.44000.41500.42500.4250871,590
Sep. 11, 20190.40500.44500.40500.44500.44501,281,511
Sep. 10, 20190.39500.41000.39500.40000.4000521,606
Sep. 09, 20190.40000.40500.39500.39500.3950447,863
Sep. 06, 20190.41000.41000.40000.41000.4100552,086
Sep. 05, 20190.40000.40500.38500.40500.4050283,666
Sep. 04, 20190.41000.42000.39500.39500.3950536,362
Sep. 03, 20190.42000.42000.40000.41500.4150320,284
Aug. 30, 20190.42500.45000.42000.42500.4250848,711
Aug. 29, 20190.40000.42000.40000.42000.4200601,533
Aug. 28, 20190.39000.40500.38500.40000.4000697,009
Aug. 27, 20190.40000.41500.38000.39500.3950573,154
Aug. 26, 20190.40000.40500.38000.40000.4000517,758
Aug. 23, 20190.39500.40500.39000.40500.4050544,735
Aug. 22, 20190.41000.42000.40000.40000.4000550,011
Aug. 21, 20190.41500.42000.41000.41000.4100404,657
Aug. 20, 20190.41500.41500.40500.40500.4050453,999
Aug. 19, 20190.42500.42500.41000.41500.4150341,433
Aug. 16, 20190.43000.43000.41500.42000.4200423,589
Aug. 15, 20190.43500.43500.41500.43000.4300904,492
Aug. 14, 20190.44500.47000.43000.43500.4350970,900
Aug. 13, 20190.44000.45000.43000.44500.4450499,362
Aug. 12, 20190.46000.46000.41500.44000.44001,311,423
Aug. 09, 20190.46000.47000.45000.45000.4500586,460
Aug. 08, 20190.47000.47000.46000.46000.4600350,366
Aug. 07, 20190.45500.47000.45000.46500.4650626,009
Aug. 06, 20190.47500.47500.44500.45500.45501,229,545
Aug. 02, 20190.45000.48000.45000.47500.47501,216,888
Aug. 01, 20190.48000.48500.43000.43000.43001,600,169
Jul. 31, 20190.51000.51000.48000.48000.48001,168,875
Jul. 30, 20190.49500.52000.49000.50000.5000878,014
Jul. 29, 20190.51000.52000.49000.49500.49501,204,781
Jul. 26, 20190.55000.55000.51000.51000.51001,437,177
Jul. 25, 20190.60000.60000.53000.56000.56003,744,432
Jul. 24, 20190.58000.60000.57000.59000.59001,476,427
Jul. 23, 20190.55000.58000.55000.57000.57001,780,854
Jul. 22, 20190.51000.57000.50000.55000.55002,672,276
Jul. 19, 20190.52000.52000.50000.51000.5100306,140
Jul. 18, 20190.53000.53000.50000.51000.5100799,572
Jul. 17, 20190.49500.53000.49000.53000.53001,040,181
Jul. 16, 20190.48000.50000.48000.49500.49501,874,609
Jul. 15, 20190.49000.51000.47500.49000.49001,656,716
Jul. 12, 20190.52000.52000.48000.48000.48001,528,150
Jul. 11, 20190.50000.52000.50000.52000.52001,200,221
Jul. 10, 20190.53000.55000.50000.50000.50002,237,940
Jul. 09, 20190.51000.55000.51000.52000.52002,702,341
Jul. 08, 20190.47000.52000.46500.50000.50003,185,171
Jul. 05, 20190.46500.47500.46500.46500.4650585,909
Jul. 04, 20190.46500.48000.45500.47000.4700652,566
Jul. 03, 20190.48000.48000.46500.47000.47001,574,155
Jul. 02, 20190.45500.47500.44000.47500.47501,283,113
Jun. 28, 20190.44500.45500.43000.45000.45001,464,663
Jun. 27, 20190.44000.46000.43500.43500.4350916,469
Jun. 26, 20190.44000.44500.43000.44000.4400862,052
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...