Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.04000.04000.03250.03500.0350874,400
Jan 26, 20230.03500.04500.03000.04000.04002,618,710
Jan 25, 20230.03500.03500.03000.03000.030075,136
Jan 24, 20230.03500.04000.03250.03500.03501,034,630
Jan 23, 20230.03500.03500.03000.03000.0300144,909
Jan 20, 20230.03500.03500.03000.03000.0300406,810
Jan 19, 20230.03000.03500.03000.03000.0300212,502
Jan 18, 20230.03500.04000.03000.03500.0350288,486
Jan 17, 20230.03500.04000.03000.03500.0350802,900
Jan 16, 20230.04000.04000.03000.03500.0350225,920
Jan 13, 20230.03000.03500.03000.03500.035089,944
Jan 12, 20230.03500.04000.03000.03500.0350284,224
Jan 11, 20230.03000.03500.03000.03500.0350260,790
Jan 10, 20230.03500.03500.03000.03000.0300208,125
Jan 09, 20230.03500.03500.03500.03500.0350143,200
Jan 06, 20230.03500.03500.03500.03500.035025,050
Jan 05, 20230.03500.03500.03500.03500.035053,530
Jan 04, 20230.03500.04000.03500.03500.0350196,166
Jan 03, 20230.03500.03500.03500.03500.035047,500
Dec 30, 20220.03500.03500.03000.03000.03006,734
Dec 29, 20220.03000.03500.03000.03500.035037,018
Dec 28, 20220.03000.03000.02500.03000.030064,087
Dec 23, 20220.03500.03500.02500.03000.0300245,874
Dec 22, 20220.03500.03500.03500.03500.035061,209
Dec 21, 20220.03000.03500.03000.03500.035068,800
Dec 20, 20220.03500.03500.03000.03000.0300222,817
Dec 19, 20220.03500.03500.03500.03500.035011,900
Dec 16, 20220.03000.04000.03000.03000.0300143,633
Dec 15, 20220.04000.04000.03500.03500.0350222,920
Dec 14, 20220.03500.04000.03500.03500.035080,564
Dec 13, 20220.04000.04000.03500.04000.0400189,609
Dec 12, 20220.04000.04000.04000.04000.040062,254
Dec 09, 20220.04000.04000.04000.04000.040099,375
Dec 08, 20220.04000.04500.03500.03500.0350354,045
Dec 07, 20220.04000.05000.04000.04000.0400354,299
Dec 06, 20220.04000.04500.03500.04000.0400322,810
Dec 05, 20220.03500.04500.03500.04000.0400764,203
Dec 02, 20220.03000.03500.03000.03500.0350863,306
Dec 01, 20220.02500.03000.02500.03000.0300117,153
Nov 30, 20220.02500.03000.02500.02500.025040,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...