Canada markets open in 8 hours 16 minutes

CannaOne Technologies Inc. (CNNA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.7500+0.0200 (+2.74%)
At close: 3:49PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 02, 20210.74000.75000.71000.75000.750028,935
Mar. 01, 20210.72000.75000.70000.73000.7300128,973
Feb. 26, 20210.53000.65000.53000.65000.650082,044
Feb. 25, 20210.61000.63000.59000.60000.600059,713
Feb. 24, 20210.53000.60000.53000.60000.6000134,560
Feb. 23, 20210.57000.57000.52000.52000.5200141,920
Feb. 22, 20210.46000.56000.45000.54000.5400251,454
Feb. 19, 20210.43000.44000.43000.44000.440035,415
Feb. 18, 20210.43500.43500.42000.43000.430079,999
Feb. 17, 20210.43500.46500.41500.46500.465036,333
Feb. 16, 20210.42500.44500.42000.43500.4350110,650
Feb. 12, 20210.42000.42000.42000.42000.4200-
Feb. 11, 20210.45000.45000.39500.42000.4200111,366
Feb. 10, 20210.42000.44000.40500.43500.435097,380
Feb. 09, 20210.40000.41500.39000.39000.390024,697
Feb. 08, 20210.40500.41500.40500.40500.405010,000
Feb. 05, 20210.45000.45000.43500.43500.435016,700
Feb. 04, 20210.45000.45000.43000.45000.450042,300
Feb. 03, 20210.41000.44000.41000.44000.4400127,556
Feb. 02, 20210.38500.40000.38500.40000.400036,000
Feb. 01, 20210.36000.36500.36000.36500.365046,500
Jan. 29, 20210.39000.40500.26000.35000.350060,420
Jan. 28, 20210.42000.42000.40000.40000.400071,463
Jan. 27, 20210.38000.41000.38000.41000.410037,394
Jan. 26, 20210.40000.40000.37000.38000.380070,159
Jan. 25, 20210.41000.42000.41000.41000.410046,500
Jan. 22, 20210.40000.42000.40000.42000.420023,047
Jan. 21, 20210.44000.44000.41000.42000.4200107,700
Jan. 20, 20210.42000.42000.40500.42000.420062,883
Jan. 19, 20210.43500.44500.42000.42000.420036,437
Jan. 18, 20210.41000.43250.41000.42000.420039,090
Jan. 15, 20210.46000.46500.41500.44000.440042,194
Jan. 14, 20210.38500.44000.38000.43000.4300103,577
Jan. 13, 20210.39000.48000.39000.47000.4700696,632
Jan. 12, 20210.35000.35000.35000.35000.3500-
Jan. 11, 20210.22000.35000.22000.35000.3500450,136
Jan. 08, 20210.16000.25000.14500.19000.1900196,645
Jan. 07, 20210.11500.11500.11500.11500.115018,000
Jan. 06, 20210.11000.11000.11000.11000.110031,000
Jan. 05, 20210.11500.11500.11000.11000.110059,500
Jan. 04, 20210.11500.11500.10500.10500.105014,500
Dec. 31, 20200.10000.10000.10000.10000.10004,347
Dec. 30, 20200.09500.18000.09500.18000.1800138,500
Dec. 29, 20200.10000.10000.10000.10000.100013,000
Dec. 24, 20200.11000.11000.11000.11000.1100-
Dec. 23, 20200.09500.11000.09500.11000.110063,287
Dec. 22, 20200.09500.09500.09500.09500.095015,000
Dec. 21, 20200.08000.08000.08000.08000.08002,000
Dec. 18, 20200.08500.08500.08500.08500.085019,790
Dec. 17, 20200.12000.12000.12000.12000.1200-
Dec. 16, 20200.12000.12000.12000.12000.1200-
Dec. 15, 20200.12000.12000.12000.12000.12002,000
Dec. 14, 20200.12500.12500.12500.12500.1250-
Dec. 11, 20200.11000.12500.11000.12500.12506,000
Dec. 10, 20200.11000.12500.08000.12500.125010,191
Dec. 09, 20200.11000.12000.11000.12000.120020,700
Dec. 08, 20200.11500.11500.11500.11500.1150-
Dec. 07, 20200.11500.11500.11500.11500.11501,950
Dec. 04, 20200.08000.09000.08000.09000.09004,200
Dec. 03, 20200.09000.09000.09000.09000.0900-
Dec. 02, 20200.10000.10000.09000.09000.090015,500
Dec. 01, 20200.09000.09000.09000.09000.09004,500
Nov. 30, 20200.10000.10000.10000.10000.100016,000
Nov. 27, 20200.09500.09500.09500.09500.09501,000
Nov. 26, 20200.08000.08000.08000.08000.08001,500
Nov. 25, 20200.09500.09500.09500.09500.095011,000
Nov. 24, 20200.10000.10000.10000.10000.1000-
Nov. 23, 20200.10000.10000.10000.10000.1000-
Nov. 20, 20200.10000.10000.10000.10000.1000-
Nov. 19, 20200.10000.10000.10000.10000.100015,500
Nov. 18, 20200.12500.12500.12500.12500.1250-
Nov. 17, 20200.12500.12500.12500.12500.1250-
Nov. 16, 20200.12500.12500.12500.12500.1250-
Nov. 13, 20200.12500.12500.12500.12500.12501,111
Nov. 12, 20200.30000.30000.14500.14500.145027,000
Nov. 11, 20200.10500.10500.10500.10500.105010,000
Nov. 10, 20200.08000.08000.08000.08000.0800-
Nov. 09, 20200.13000.13000.08000.08000.080024,500
Nov. 06, 20200.11500.11500.11500.11500.1150-
Nov. 05, 20200.11500.11500.11500.11500.1150-
Nov. 04, 20200.11500.11500.11500.11500.1150-
Nov. 03, 20200.11500.11500.11500.11500.1150-
Nov. 02, 20200.11500.11500.11500.11500.11502,850
Oct. 30, 20200.08500.08500.08500.08500.0850-
Oct. 29, 20200.08500.08500.08500.08500.0850-
Oct. 28, 20200.08500.08500.08500.08500.0850-
Oct. 27, 20200.08500.08500.08500.08500.0850-
Oct. 26, 20200.07000.10000.07000.08500.085032,500
Oct. 23, 20200.07000.07000.07000.07000.07001,020
Oct. 22, 20200.09000.09000.09000.09000.0900-
Oct. 21, 20200.09000.09000.09000.09000.0900-
Oct. 20, 20200.09000.09000.09000.09000.0900-
Oct. 19, 20200.10000.10000.09000.09000.090010,150
Oct. 16, 20200.09500.09500.09500.09500.0950-
Oct. 15, 20200.09500.09500.09500.09500.0950-
Oct. 14, 20200.10000.10000.09500.09500.09504,634
Oct. 13, 20200.15000.15000.13000.13000.13007,130
Oct. 09, 20200.09500.09500.09500.09500.09505,084
Oct. 08, 20200.10000.10000.10000.10000.1000-
Oct. 07, 20200.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...