Canada markets open in 9 hours

Cult Food Science Corp. (CULT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0100 (+28.57%)
At close: 02:35PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20240.04000.04500.03500.04500.045062,000
Feb 20, 20240.04000.04000.03500.03500.035047,695
Feb 16, 20240.04000.04000.04000.04000.04006,460
Feb 15, 20240.04000.04000.04000.04000.040017,539
Feb 14, 20240.04500.04500.04500.04500.04501,437
Feb 13, 20240.04000.04000.04000.04000.040033,500
Feb 12, 20240.04500.04500.04000.04500.045056,389
Feb 09, 20240.04000.04500.03500.04500.0450176,105
Feb 08, 20240.04500.04500.04500.04500.0450148,386
Feb 07, 20240.04500.04500.04500.04500.0450-
Feb 06, 20240.05000.05000.04500.04500.0450131,000
Feb 05, 20240.06000.06000.05000.05500.0550172,500
Feb 02, 20240.05000.05500.05000.05000.050073,975
Feb 01, 20240.05500.05500.04500.05500.055052,625
Jan 31, 20240.05500.05500.05000.05000.0500286,700
Jan 30, 20240.05000.05000.04500.05000.050025,750
Jan 29, 20240.05000.05000.05000.05000.050023,750
Jan 26, 20240.04500.05500.04500.05500.0550148,500
Jan 25, 20240.04500.04500.04500.04500.04504,075
Jan 24, 20240.04500.04500.04500.04500.0450-
Jan 23, 20240.05000.05000.04500.04500.045068,340
Jan 22, 20240.05000.05000.05000.05000.05003,500
Jan 19, 20240.05000.05000.04500.05000.0500477,125
Jan 18, 20240.05000.05000.04500.05000.050066,593
Jan 17, 20240.05000.05000.05000.05000.0500-
Jan 16, 20240.05500.05500.05000.05000.050037,005
Jan 15, 20240.05500.05500.05500.05500.055042,880
Jan 12, 20240.05500.05500.05500.05500.05503,750
Jan 11, 20240.06000.06000.06000.06000.060076,192
Jan 10, 20240.05500.06000.05500.06000.06009,000
Jan 09, 20240.05500.05500.05500.05500.055014,374
Jan 08, 20240.05500.05500.05500.05500.05502,500
Jan 05, 20240.05500.06000.05500.06000.0600189,329
Jan 04, 20240.05000.05500.05000.05500.055039,105
Jan 03, 20240.05500.05500.05000.05000.050022,000
Jan 02, 20240.06000.06000.05000.06000.0600158,966
Dec 29, 20230.05500.06000.05500.06000.06005,750
Dec 28, 20230.05500.06000.05500.06000.060089,806
Dec 27, 20230.05000.05000.05000.05000.050014,175
Dec 22, 20230.05000.05000.04500.05000.0500126,000
Dec 21, 20230.05000.05000.05000.05000.050046,005
Dec 20, 20230.04500.05000.04500.05000.0500125,775
Dec 19, 20230.05000.05000.05000.05000.0500168,614
Dec 18, 20230.05500.06000.05000.05000.0500841,889
Dec 15, 20230.05500.06000.05500.06000.060093,000
Dec 14, 20230.06000.06000.05500.05500.0550202,500
Dec 13, 20230.06000.06000.06000.06000.060096,132
Dec 12, 20230.06500.06500.06500.06500.065035,000
Dec 11, 20230.06500.06500.06500.06500.06508,308
Dec 08, 20230.06500.06500.06000.06000.0600107,704
Dec 07, 20230.06500.07000.06500.06500.065030,000
Dec 06, 20230.07000.07000.07000.07000.0700-
Dec 05, 20230.06500.07000.06500.07000.070031,650
Dec 04, 20230.06000.06500.06000.06500.065090,250
Dec 01, 20230.06000.06000.06000.06000.060063,300
Nov 30, 20230.06000.06000.06000.06000.060056,450
Nov 29, 20230.06000.06500.06000.06500.065085,856
Nov 28, 20230.06500.06500.06000.06000.0600468,799
Nov 27, 20230.07000.07000.06500.06500.0650107,061
Nov 24, 20230.07000.07500.07000.07500.075073,000
Nov 23, 20230.07000.07500.07000.07000.070089,005
Nov 22, 20230.06500.07000.06500.07000.0700167,005
Nov 21, 20230.06000.06000.06000.06000.060024,625
Nov 20, 20230.06000.06500.05500.06000.0600127,644
Nov 17, 20230.06000.06500.06000.06500.065049,146
Nov 16, 20230.07000.07000.06000.06500.0650259,150
Nov 15, 20230.07000.08000.06000.07000.0700423,441
Nov 14, 20230.08000.08000.06500.06500.0650455,123
Nov 13, 20230.08000.08500.08000.08000.0800224,300
Nov 10, 20230.08500.08500.08000.08000.0800268,010
Nov 09, 20230.09500.09500.08500.08500.0850109,505
Nov 08, 20230.08500.10000.08500.09000.0900147,710
Nov 07, 20230.09000.09000.08500.09000.090048,000
Nov 06, 20230.10000.10000.09500.09500.0950138,250
Nov 03, 20230.09500.10000.09500.09500.095068,505
Nov 02, 20230.10500.11000.10000.10000.100074,800
Nov 01, 20230.09000.11000.09000.10000.100095,620
Oct 31, 20230.10000.10000.08000.08500.0850280,050
Oct 30, 20230.10500.11000.09500.09500.0950148,500
Oct 27, 20230.09500.10000.09000.09500.095045,673
Oct 26, 20230.10000.10000.09000.09000.0900125,519
Oct 25, 20230.11000.11000.09500.09500.0950273,263
Oct 24, 20230.11000.11000.10500.10500.10504,750
Oct 23, 20230.11000.13000.10000.10000.1000237,775
Oct 20, 20230.12000.12000.11500.12000.120045,723
Oct 19, 20230.13000.13000.12000.12000.1200275,683
Oct 18, 20230.12000.13500.10000.13000.1300188,624
Oct 17, 20230.09000.12500.09000.11000.1100505,014
Oct 16, 20230.07500.10000.07500.09000.0900361,233
Oct 13, 20230.08000.08000.08000.08000.08001,529
Oct 12, 20230.07500.08000.07500.08000.080024,857
Oct 11, 20230.07000.07500.07000.07500.075044,000
Oct 10, 20230.07000.08000.07000.07500.0750228,034
Oct 06, 20230.07500.07500.07500.07500.075016,250
Oct 05, 20230.08000.08500.07500.07500.075046,675
Oct 04, 20230.08500.09000.08000.08000.0800280,462
Oct 03, 20230.09500.09500.09000.09000.090034,500
Oct 02, 20230.09000.09500.08500.09000.0900119,086
Sept 29, 20230.09500.10000.09000.10000.100055,221
Sept 28, 20230.09000.09000.08500.09000.090084,787
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...