Cult Food Science Corp. (CULT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

-0.0050

(-12.50%)

At close: 03:59PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0400	0.0400	0.0325	0.0350	0.0350	874,400
Jan 26, 2023	0.0350	0.0450	0.0300	0.0400	0.0400	2,618,710
Jan 25, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	75,136
Jan 24, 2023	0.0350	0.0400	0.0325	0.0350	0.0350	1,034,630
Jan 23, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	144,909
Jan 20, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	406,810
Jan 19, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	212,502
Jan 18, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	288,486
Jan 17, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	802,900
Jan 16, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	225,920
Jan 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	89,944
Jan 12, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	284,224
Jan 11, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	260,790
Jan 10, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	208,125
Jan 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	143,200
Jan 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	25,050
Jan 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	53,530
Jan 04, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	196,166
Jan 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	47,500
Dec 30, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	6,734
Dec 29, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	37,018
Dec 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	64,087
Dec 23, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	245,874
Dec 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	61,209
Dec 21, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	68,800
Dec 20, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	222,817
Dec 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	11,900
Dec 16, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	143,633
Dec 15, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	222,920
Dec 14, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	80,564
Dec 13, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	189,609
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	62,254
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	99,375
Dec 08, 2022	0.0400	0.0450	0.0350	0.0350	0.0350	354,045
Dec 07, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	354,299
Dec 06, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	322,810
Dec 05, 2022	0.0350	0.0450	0.0350	0.0400	0.0400	764,203
Dec 02, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	863,306
Dec 01, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	117,153
Nov 30, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	40,500
Nov 29, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	267,112
Nov 28, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	742,705
Nov 25, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	42,500
Nov 24, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	1,031,180
Nov 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	405,589
Nov 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,135,811
Nov 21, 2022	0.0250	0.0300	0.0200	0.0200	0.0200	3,097,794
Nov 18, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	426,760
Nov 17, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,113,586
Nov 16, 2022	0.0300	0.0300	0.0225	0.0250	0.0250	486,504
Nov 15, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	1,074,675
Nov 14, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	537,955
Nov 11, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	3,814,933
Nov 10, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	2,358,051
Nov 09, 2022	0.0400	0.0400	0.0300	0.0350	0.0350	754,624
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	233,100
Nov 07, 2022	0.0350	0.0400	0.0300	0.0400	0.0400	135,258
Nov 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,280
Nov 03, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	42,025
Nov 02, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	58,000
Nov 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	45,705
Oct 31, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	523,466
Oct 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	78,717
Oct 27, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	171,780
Oct 26, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	96,152
Oct 25, 2022	0.0400	0.0400	0.0300	0.0350	0.0350	451,550
Oct 24, 2022	0.0300	0.0450	0.0300	0.0450	0.0450	542,403
Oct 21, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	227,914
Oct 20, 2022	0.0350	0.0450	0.0300	0.0300	0.0300	553,376
Oct 19, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	46,001
Oct 18, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	56,600
Oct 17, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	55,000
Oct 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	94,690
Oct 13, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	76,500
Oct 12, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	184,300
Oct 11, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	228,109
Oct 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	65,040
Oct 06, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	204,130
Oct 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Oct 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	184,070
Oct 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	170,900
Sept 30, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	1,292,590
Sept 29, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	352,650
Sept 28, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	103,000
Sept 27, 2022	0.0500	0.0500	0.0350	0.0400	0.0400	472,581
Sept 26, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	59,895
Sept 23, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	85,280
Sept 22, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	376,660
Sept 21, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	69,594
Sept 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	72,107
Sept 19, 2022	0.0450	0.0500	0.0400	0.0450	0.0450	166,000
Sept 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,850
Sept 15, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	105,812
Sept 14, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	163,111
Sept 13, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	469,027
Sept 12, 2022	0.0550	0.0550	0.0400	0.0450	0.0450	1,040,521
Sept 09, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	986,600
Sept 08, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	33,010
Sept 07, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	371,900
Sept 06, 2022	0.0550	0.0550	0.0450	0.0500	0.0500	532,069
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,689.87-168.14(-0.54%)

Cult Food Science Corp. (CULT.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,689.87
-168.14(-0.54%)