CANN.CN - Heritage Cannabis Holdings Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 20, 20200.24000.24000.24000.24000.240013,000
Feb. 19, 20200.24500.25000.24000.24000.2400417,379
Feb. 18, 20200.24000.25500.24000.24500.2450337,436
Feb. 14, 20200.24000.25000.23000.24000.2400571,819
Feb. 13, 20200.24000.25000.22500.24000.2400824,757
Feb. 12, 20200.25500.26000.23500.24500.2450669,988
Feb. 11, 20200.26000.26500.25500.26000.2600191,414
Feb. 10, 20200.26500.27000.26000.26000.2600303,964
Feb. 07, 20200.26000.27000.26000.27000.2700760,341
Feb. 06, 20200.27500.27500.26000.26000.2600549,581
Feb. 05, 20200.28000.28500.27000.27500.2750604,291
Feb. 04, 20200.27000.28500.26500.28000.2800921,118
Feb. 03, 20200.27000.27000.25000.27000.2700504,970
Jan. 31, 20200.26000.27500.26000.27000.2700427,362
Jan. 30, 20200.27000.27500.26000.26000.2600300,793
Jan. 29, 20200.26500.27000.26000.26000.2600343,962
Jan. 28, 20200.27000.28000.26500.26500.2650248,463
Jan. 27, 20200.27500.27500.26000.26500.2650385,097
Jan. 24, 20200.29500.29500.27000.27500.2750598,056
Jan. 23, 20200.28000.29000.28000.28500.2850410,281
Jan. 22, 20200.27000.29500.27000.29000.2900877,672
Jan. 21, 20200.29500.29500.27000.27500.27501,007,489
Jan. 20, 20200.29500.31500.29000.29000.2900743,915
Jan. 17, 20200.28500.30000.28000.30000.3000816,020
Jan. 16, 20200.29500.31500.28500.28500.28501,572,124
Jan. 15, 20200.28000.31000.28000.30000.30005,472,905
Jan. 14, 20200.27000.28000.26500.27500.2750712,126
Jan. 13, 20200.28000.28000.26000.27500.27501,616,740
Jan. 10, 20200.29000.29000.26000.28500.28502,627,538
Jan. 09, 20200.27000.29500.27000.29000.29001,413,280
Jan. 08, 20200.25500.27500.25500.27000.2700811,116
Jan. 07, 20200.26500.26500.25000.26000.2600349,100
Jan. 06, 20200.28500.29000.26000.26500.2650847,274
Jan. 03, 20200.28500.30500.27500.29000.29001,735,534
Jan. 02, 20200.24500.29000.24500.28500.28501,139,772
Dec. 31, 20190.23000.25000.23000.24500.2450496,761
Dec. 30, 20190.25000.25000.23500.23500.2350354,710
Dec. 27, 20190.23500.24000.22500.24000.2400545,952
Dec. 24, 20190.23500.23500.22500.22500.2250203,268
Dec. 23, 20190.23000.24000.23000.23000.2300219,508
Dec. 20, 20190.24000.25500.22500.22500.2250919,060
Dec. 19, 20190.23500.25000.23000.24000.2400575,349
Dec. 18, 20190.25000.25000.22500.23000.2300564,307
Dec. 17, 20190.26000.26000.24000.25000.2500612,077
Dec. 16, 20190.24500.25500.24000.25500.2550646,296
Dec. 13, 20190.23500.24500.22000.23500.23501,143,181
Dec. 12, 20190.22000.23500.20500.22500.2250995,684
Dec. 11, 20190.23000.23000.21000.22000.2200578,983
Dec. 10, 20190.23500.23500.22500.23000.2300687,006
Dec. 09, 20190.23500.25000.23000.23500.2350919,588
Dec. 06, 20190.24000.24000.23500.23500.2350389,779
Dec. 05, 20190.24500.25000.23500.24500.2450375,027
Dec. 04, 20190.25000.25000.24500.25000.2500767,374
Dec. 03, 20190.26000.26000.25000.25500.2550320,426
Dec. 02, 20190.27000.27000.25500.26000.2600140,944
Nov. 29, 20190.26500.27000.26500.27000.2700108,707
Nov. 28, 20190.26500.27000.26000.26500.2650354,050
Nov. 27, 20190.27000.27500.26500.26500.2650223,084
Nov. 26, 20190.26500.28000.26500.27000.2700228,685
Nov. 25, 20190.28500.28500.26500.26500.2650409,178
Nov. 22, 20190.27000.27000.26000.26000.2600431,110
Nov. 21, 20190.27500.29000.27000.27500.2750891,566
Nov. 20, 20190.25500.27000.25500.26500.2650363,064
Nov. 19, 20190.24000.27000.24000.25500.2550381,603
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...