CROP.CN - Crop Infrastructure Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.01500.02000.01500.02000.0200282,445
Nov. 14, 20190.01500.02000.01500.01500.0150750,390
Nov. 13, 20190.01500.02000.01500.02000.0200211,225
Nov. 12, 20190.02000.02500.02000.02000.0200386,096
Nov. 11, 20190.02500.02500.02000.02500.025063,880
Nov. 08, 20190.02000.02500.01500.02500.02501,659,224
Nov. 07, 20190.03000.03000.02500.02500.02501,048,575
Nov. 06, 20190.03000.03000.02500.02500.025024,600
Nov. 05, 20190.03000.03000.02500.03000.030053,000
Nov. 04, 20190.02500.03000.02500.03000.0300178,233
Nov. 01, 20190.03000.03000.02500.02500.025077,000
Oct. 31, 20190.02500.03000.02500.02500.0250116,200
Oct. 30, 20190.02500.03000.02500.03000.0300131,580
Oct. 29, 20190.03000.03000.02500.02500.0250475,708
Oct. 28, 20190.03000.03500.02500.03000.0300208,686
Oct. 25, 20190.02500.03500.02500.03000.0300441,025
Oct. 24, 20190.03500.03500.03000.03500.0350368,372
Oct. 23, 20190.03500.03500.03000.03000.0300483,939
Oct. 22, 20190.03000.03500.03000.03500.0350443,437
Oct. 21, 20190.03000.04000.03000.04000.0400369,900
Oct. 18, 20190.03500.04000.03500.03500.0350400,957
Oct. 17, 20190.03000.03500.03000.03500.0350371,893
Oct. 16, 20190.04000.04000.03000.03000.0300799,150
Oct. 15, 20190.03000.03500.03000.03500.03501,018,918
Oct. 11, 20190.05500.05500.02500.03000.03004,773,170
Oct. 10, 20190.05000.05500.04500.05000.0500520,742
Oct. 09, 20190.05000.05500.05000.05500.0550327,472
Oct. 08, 20190.05000.05000.04500.05000.0500177,178
Oct. 07, 20190.04500.05000.04500.05000.0500503,166
Oct. 04, 20190.04500.04500.04500.04500.0450318,363
Oct. 03, 20190.04500.04500.04000.04000.0400607,097
Oct. 02, 20190.04500.04500.04000.04500.0450547,243
Oct. 01, 20190.04500.04500.04000.04500.0450373,471
Sep. 30, 20190.05000.05000.04000.04500.0450970,490
Sep. 27, 20190.06000.06000.05000.05000.0500987,868
Sep. 26, 20190.04500.06000.04000.06000.06001,099,883
Sep. 25, 20190.04000.04500.03500.04000.04005,052,482
Sep. 24, 20190.06000.06000.05000.05500.05501,550,535
Sep. 23, 20190.06500.07000.06000.06000.0600937,692
Sep. 20, 20190.07000.07000.06500.07000.0700274,239
Sep. 19, 20190.07500.07500.06000.07000.07001,137,491
Sep. 18, 20190.08500.08500.07500.07500.0750575,633
Sep. 17, 20190.09500.09500.08000.08000.0800807,574
Sep. 16, 20190.09500.09500.09000.09000.0900199,850
Sep. 13, 20190.10000.10000.09000.10000.1000315,967
Sep. 12, 20190.10000.10000.09500.10000.1000158,238
Sep. 11, 20190.10000.10000.09500.10000.1000255,325
Sep. 10, 20190.10000.10000.09500.09500.0950223,708
Sep. 09, 20190.10000.10000.09000.10000.1000295,850
Sep. 06, 20190.10000.10000.09500.10000.1000295,536
Sep. 05, 20190.10000.10500.09500.09500.0950277,446
Sep. 04, 20190.10500.10500.10000.10000.100064,356
Sep. 03, 20190.10500.11000.10000.10500.1050221,338
Aug. 30, 20190.09500.10500.09000.10500.1050215,676
Aug. 29, 20190.09000.09500.09000.09000.0900343,967
Aug. 28, 20190.10500.10500.08500.09000.0900552,906
Aug. 27, 20190.10500.10500.10000.10000.1000354,459
Aug. 26, 20190.11000.11500.10500.11000.1100245,615
Aug. 23, 20190.11000.11500.10500.10500.1050300,911
Aug. 22, 20190.11500.12000.11000.11000.1100403,951
Aug. 21, 20190.13500.13500.11000.11000.11002,990,209
Aug. 20, 20190.14500.15000.14500.15000.1500491,615
Aug. 19, 20190.14500.15000.14000.14000.1400316,114
Aug. 16, 20190.15000.15500.14500.15000.1500438,088
Aug. 15, 20190.16500.16500.14000.15000.1500833,414
Aug. 14, 20190.16500.17000.16000.16000.1600209,121
Aug. 13, 20190.16500.17000.16500.16500.1650301,546
Aug. 12, 20190.17500.17500.16500.16500.1650288,093
Aug. 09, 20190.17000.18000.16500.17500.1750505,963
Aug. 08, 20190.17000.18500.16500.17500.1750578,638
Aug. 07, 20190.17500.18000.17000.17500.1750729,411
Aug. 06, 20190.19500.19500.17500.17500.17501,077,238
Aug. 02, 20190.20500.20500.19000.19000.1900326,699
Aug. 01, 20190.21500.22000.19000.19000.1900506,100
Jul. 31, 20190.21500.22500.21500.21500.2150434,987
Jul. 30, 20190.19000.21000.18000.21000.21001,112,439
Jul. 29, 20190.22000.22500.21500.21500.2150668,460
Jul. 26, 20190.21500.21500.21000.21500.2150199,163
Jul. 25, 20190.21000.21500.20500.21000.2100604,782
Jul. 24, 20190.22000.22000.20500.21500.2150413,346
Jul. 23, 20190.18500.23000.18500.22000.2200691,957
Jul. 22, 20190.18000.18500.18000.18500.1850349,734
Jul. 19, 20190.17000.18000.17000.17500.1750211,159
Jul. 18, 20190.17000.18000.17000.17500.1750400,990
Jul. 17, 20190.16500.17000.16000.16500.1650457,057
Jul. 16, 20190.18000.18000.16500.16500.1650353,750
Jul. 15, 20190.18000.18500.17000.17500.1750183,445
Jul. 12, 20190.18000.18000.17000.18000.1800481,151
Jul. 11, 20190.18000.18000.17000.18000.1800708,768
Jul. 10, 20190.19500.19500.18000.19000.1900486,676
Jul. 09, 20190.19500.20000.19000.19000.1900375,043
Jul. 08, 20190.20500.21500.20000.20000.2000230,403
Jul. 05, 20190.19000.20000.19000.20000.2000480,345
Jul. 04, 20190.19000.20000.19000.19000.190092,459
Jul. 03, 20190.19500.20000.19000.20000.2000626,084
Jul. 02, 20190.20000.21000.19500.20000.20001,352,351
Jun. 28, 20190.22000.23000.21500.23000.2300536,611
Jun. 27, 20190.21500.22500.21500.22000.2200413,572
Jun. 26, 20190.22500.22500.21500.21500.2150247,690
Jun. 25, 20190.24500.24500.21500.21500.21501,085,413
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...