Canada markets closed

Cult Food Science Corp. (CULT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:08PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.02500.03000.02500.02500.0250267,112
Nov 28, 20220.02000.02500.02000.02500.0250742,705
Nov 25, 20220.02500.02500.02000.02500.025042,500
Nov 24, 20220.02000.02500.02000.02000.02001,031,180
Nov 23, 20220.02000.02000.02000.02000.0200405,589
Nov 22, 20220.02000.02000.02000.02000.02001,135,811
Nov 21, 20220.02500.03000.02000.02000.02003,097,794
Nov 18, 20220.03000.03000.02500.03000.0300426,760
Nov 17, 20220.02500.03000.02500.02500.02501,113,586
Nov 16, 20220.03000.03000.02250.02500.0250486,504
Nov 15, 20220.02500.03000.02500.03000.03001,074,675
Nov 14, 20220.02000.02500.02000.02500.0250537,955
Nov 11, 20220.03000.03000.02000.02000.02003,814,933
Nov 10, 20220.04000.04000.03000.03000.03002,358,051
Nov 09, 20220.04000.04000.03000.03500.0350754,624
Nov 08, 20220.04000.04000.04000.04000.0400233,100
Nov 07, 20220.03500.04000.03000.04000.0400135,258
Nov 04, 20220.03500.03500.03500.03500.03501,280
Nov 03, 20220.03500.03500.03000.03500.035042,025
Nov 02, 20220.03000.03500.03000.03500.035058,000
Nov 01, 20220.03500.03500.03500.03500.035045,705
Oct 31, 20220.04000.04000.03000.03000.0300523,466
Oct 28, 20220.03500.03500.03500.03500.035078,717
Oct 27, 20220.03500.03500.03000.03500.0350171,780
Oct 26, 20220.03500.03500.03000.03000.030096,152
Oct 25, 20220.04000.04000.03000.03500.0350451,550
Oct 24, 20220.03000.04500.03000.04500.0450542,403
Oct 21, 20220.03500.03500.03000.03000.0300227,914
Oct 20, 20220.03500.04500.03000.03000.0300553,376
Oct 19, 20220.03500.03500.03000.03500.035046,001
Oct 18, 20220.03500.04000.03000.03500.035056,600
Oct 17, 20220.04000.04000.03500.03500.035055,000
Oct 14, 20220.03500.03500.03500.03500.035094,690
Oct 13, 20220.03500.04000.03500.04000.040076,500
Oct 12, 20220.04000.04000.03500.04000.0400184,300
Oct 11, 20220.03500.03500.03000.03500.0350228,109
Oct 07, 20220.03500.03500.03500.03500.035065,040
Oct 06, 20220.04000.04000.03500.04000.0400204,130
Oct 05, 20220.04000.04000.04000.04000.040051,000
Oct 04, 20220.04000.04000.04000.04000.0400184,070
Oct 03, 20220.04000.04000.04000.04000.0400170,900
Sept 30, 20220.04000.04500.04000.04000.04001,292,590
Sept 29, 20220.04000.04500.04000.04000.0400352,650
Sept 28, 20220.04000.04500.04000.04000.0400103,000
Sept 27, 20220.05000.05000.03500.04000.0400472,581
Sept 26, 20220.05000.05000.04000.04500.045059,895
Sept 23, 20220.05000.05000.04500.04500.045085,280
Sept 22, 20220.05000.05000.04500.04500.0450376,660
Sept 21, 20220.05000.05000.04500.04500.045069,594
Sept 20, 20220.05000.05000.05000.05000.050072,107
Sept 19, 20220.04500.05000.04000.04500.0450166,000
Sept 16, 20220.05000.05000.05000.05000.050023,850
Sept 15, 20220.04500.05000.04500.05000.0500105,812
Sept 14, 20220.04500.05000.04500.05000.0500163,111
Sept 13, 20220.04500.05000.04500.04500.0450469,027
Sept 12, 20220.05500.05500.04000.04500.04501,040,521
Sept 09, 20220.04500.05500.04500.05000.0500986,600
Sept 08, 20220.04500.05500.04500.05000.050033,010
Sept 07, 20220.05000.05500.05000.05000.0500371,900
Sept 06, 20220.05500.05500.04500.05000.0500532,069
Sept 02, 20220.05000.05500.05000.05000.0500228,657
Sept 01, 20220.05000.05500.05000.05000.050047,918
Aug 31, 20220.05000.05500.05000.05000.0500357,800
Aug 30, 20220.05500.05500.05000.05500.0550380,687
Aug 29, 20220.06000.06000.05000.05000.0500504,236
Aug 26, 20220.05500.05500.05500.05500.055064,270
Aug 25, 20220.05500.06000.05000.05500.0550357,429
Aug 24, 20220.05000.05500.05000.05000.0500120,080
Aug 23, 20220.06000.06500.05000.05000.05001,324,265
Aug 22, 20220.06000.06000.06000.06000.0600196,040
Aug 19, 20220.05500.06000.05500.05500.0550217,864
Aug 18, 20220.05500.06000.05000.05500.0550393,919
Aug 17, 20220.06500.06500.05000.06000.06001,581,520
Aug 16, 20220.06000.06000.06000.06000.0600147,343
Aug 15, 20220.06000.06500.05500.06000.0600505,270
Aug 12, 20220.06500.07000.06000.06000.0600961,358
Aug 11, 20220.07000.07500.05500.06000.06001,166,228
Aug 10, 20220.08500.08500.06500.06500.0650458,120
Aug 09, 20220.09000.09000.07500.08000.080079,061
Aug 08, 20220.08500.09500.08000.08000.0800546,012
Aug 05, 20220.06500.09000.06500.09000.0900901,612
Aug 04, 20220.06000.06500.06000.06000.0600119,819
Aug 03, 20220.06000.06000.05500.06000.0600135,451
Aug 02, 20220.06000.06000.06000.06000.0600136,140
Jul 29, 20220.06500.06500.06000.06500.0650406,015
Jul 28, 20220.07000.07000.06000.06500.065062,667
Jul 27, 20220.07500.07500.06500.06500.065099,000
Jul 26, 20220.07500.07500.07500.07500.07502,457
Jul 25, 20220.08000.08000.07000.07000.0700138,433
Jul 22, 20220.07500.08500.06000.08500.0850707,345
Jul 21, 20220.07500.07500.07000.07500.075065,510
Jul 20, 20220.07500.07500.07500.07500.075012,315
Jul 19, 20220.07500.07500.07000.07000.070064,855
Jul 18, 20220.08500.08500.07500.07500.0750171,642
Jul 15, 20220.08500.08500.08000.08000.080052,150
Jul 14, 20220.08000.08500.08000.08000.0800130,531
Jul 13, 20220.06500.09000.06000.07500.0750940,427
Jul 12, 20220.07000.07000.06000.06000.0600110,713
Jul 11, 20220.07000.09000.06500.07000.0700531,841
Jul 08, 20220.06000.07000.05500.06500.0650442,942
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...