Canada Markets open in 1 hr 50 mins

Cult Food Science Corp. (CULT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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
Jul 07, 20220.06000.06000.05000.05000.0500102,750
Jul 06, 20220.05000.06000.05000.05750.057556,010
Jul 05, 20220.06000.06000.05500.05500.0550150,228
Jul 04, 20220.06500.06500.05500.05500.0550399,825
Jun 30, 20220.06500.06500.06000.06000.0600194,678
Jun 29, 20220.06500.06500.06000.06500.065034,821
Jun 28, 20220.07000.07000.06500.06500.065057,828
Jun 27, 20220.07000.07000.06500.06500.065068,142
Jun 24, 20220.06500.07000.06500.06500.0650150,002
Jun 23, 20220.07000.07000.06500.06500.0650265,490
Jun 22, 20220.07500.07500.07000.07000.0700137,116
Jun 21, 20220.08000.08000.07500.08000.080047,980
Jun 20, 20220.07500.08000.07500.07500.0750100,718
Jun 17, 20220.07500.07500.06750.07500.0750265,361
Jun 16, 20220.07500.07500.06750.07000.070083,729
Jun 15, 20220.08000.08000.07000.07000.07006,000
Jun 14, 20220.07500.08000.07500.08000.0800195,250
Jun 13, 20220.07500.07500.07000.07500.0750189,565
Jun 10, 20220.08000.08000.06750.07000.0700180,310
Jun 09, 20220.08000.08000.07500.07500.075044,166
Jun 08, 20220.08500.08500.07500.07500.075077,523
Jun 07, 20220.08500.08500.08000.08000.0800116,432
Jun 06, 20220.08500.09000.08000.08000.0800163,613
Jun 03, 20220.08500.09000.08000.08500.0850309,581
Jun 02, 20220.08500.08500.08000.08000.0800104,555
Jun 01, 20220.08000.08500.08000.08000.0800168,148
May 31, 20220.09000.10000.07000.08000.0800786,742
May 30, 20220.08500.08500.07750.08500.085074,275
May 27, 20220.08000.09000.07500.08500.0850154,574
May 26, 20220.07500.08000.07000.07500.0750250,110
May 25, 20220.07500.07500.07000.07000.070098,003
May 24, 20220.07500.08500.06750.07000.0700322,497
May 20, 20220.07500.07500.06750.07000.0700233,361
May 19, 20220.07000.07500.06750.07500.0750296,502
May 18, 20220.08000.08000.06750.07000.0700396,250
May 17, 20220.07000.07500.06750.07000.0700197,132
May 16, 20220.07000.07500.06500.06500.0650374,251
May 13, 20220.07500.08500.06500.06500.0650593,129
May 12, 20220.09500.09500.06500.07500.0750803,201
May 11, 20220.10500.11000.09000.09000.0900117,743
May 10, 20220.11000.12000.09000.11000.1100336,696
May 09, 20220.10500.10500.08000.09000.0900517,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...