C21 Investments Inc. (CXXI.CN)

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

Add to watchlist

0.5200

-0.0400

(-7.14%)

At close: 03:52PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.5400	0.5800	0.5200	0.5200	0.5200	335,432
Apr 30, 2024	0.4250	0.5900	0.4250	0.5600	0.5600	265,317
Apr 29, 2024	0.3900	0.4400	0.3700	0.3950	0.3950	61,355
Apr 26, 2024	0.3800	0.4150	0.3800	0.4150	0.4150	4,095
Apr 25, 2024	0.4200	0.4200	0.3850	0.3950	0.3950	29,000
Apr 24, 2024	0.4000	0.4250	0.3650	0.4250	0.4250	93,550
Apr 23, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	9,450
Apr 22, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	786
Apr 19, 2024	0.4550	0.4600	0.4100	0.4100	0.4100	3,000
Apr 18, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	8,000
Apr 17, 2024	0.4600	0.4650	0.4600	0.4650	0.4650	20,511
Apr 16, 2024	0.4150	0.4600	0.4100	0.4600	0.4600	45,000
Apr 15, 2024	0.4150	0.4600	0.4100	0.4250	0.4250	30,625
Apr 12, 2024	0.4600	0.4600	0.4000	0.4150	0.4150	32,675
Apr 11, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	18,575
Apr 10, 2024	0.4950	0.4950	0.4750	0.4800	0.4800	33,077
Apr 09, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	20,500
Apr 08, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	4,490
Apr 05, 2024	0.4900	0.5000	0.4800	0.4950	0.4950	11,000
Apr 04, 2024	0.5000	0.5200	0.4400	0.4700	0.4700	44,972
Apr 03, 2024	0.4750	0.5100	0.4700	0.4700	0.4700	15,500
Apr 02, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	28,766
Apr 01, 2024	0.4700	0.5100	0.4450	0.5100	0.5100	94,980
Mar 28, 2024	0.4600	0.4800	0.4400	0.4800	0.4800	40,957
Mar 27, 2024	0.4500	0.4700	0.4400	0.4650	0.4650	187,223
Mar 26, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	12,777
Mar 25, 2024	0.4850	0.5000	0.4550	0.4550	0.4550	15,400
Mar 22, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	16,203
Mar 21, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	28,265
Mar 20, 2024	0.5100	0.5300	0.5000	0.5300	0.5300	31,356
Mar 19, 2024	0.5100	0.5600	0.4950	0.5600	0.5600	38,470
Mar 18, 2024	0.5000	0.5600	0.4500	0.5600	0.5600	56,562
Mar 15, 2024	0.4500	0.5000	0.4500	0.4900	0.4900	23,900
Mar 14, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	4,500
Mar 13, 2024	0.4000	0.4500	0.3550	0.4500	0.4500	32,299
Mar 12, 2024	0.4350	0.4350	0.4050	0.4100	0.4100	8,400
Mar 11, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	44,800
Mar 08, 2024	0.4650	0.4850	0.4650	0.4700	0.4700	12,749
Mar 07, 2024	0.4550	0.4700	0.4500	0.4500	0.4500	31,890
Mar 06, 2024	0.4900	0.4900	0.4550	0.4750	0.4750	12,000
Mar 05, 2024	0.5000	0.5400	0.5000	0.5000	0.5000	48,605
Mar 04, 2024	0.4500	0.5400	0.4450	0.5200	0.5200	24,000
Mar 01, 2024	0.4450	0.4700	0.4450	0.4500	0.4500	3,185
Feb 29, 2024	0.4950	0.5000	0.4550	0.4550	0.4550	17,221
Feb 28, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	6,500
Feb 27, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	28,300
Feb 26, 2024	0.5400	0.5400	0.4900	0.5400	0.5400	42,100
Feb 23, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	30,500
Feb 22, 2024	0.5000	0.5300	0.4950	0.5000	0.5000	51,143
Feb 21, 2024	0.5100	0.5300	0.5000	0.5300	0.5300	20,378
Feb 20, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	8,325
Feb 16, 2024	0.5300	0.5300	0.4900	0.5200	0.5200	46,797
Feb 15, 2024	0.5100	0.5400	0.5000	0.5400	0.5400	36,148
Feb 14, 2024	0.5000	0.5400	0.4650	0.5400	0.5400	5,250
Feb 13, 2024	0.5200	0.5400	0.4500	0.4800	0.4800	24,000
Feb 12, 2024	0.6000	0.6000	0.5200	0.5200	0.5200	55,275
Feb 09, 2024	0.6000	0.6100	0.5700	0.6100	0.6100	37,116
Feb 08, 2024	0.5500	0.6400	0.5100	0.6400	0.6400	181,019
Feb 07, 2024	0.5700	0.5700	0.5100	0.5400	0.5400	24,333
Feb 06, 2024	0.5100	0.5800	0.5100	0.5800	0.5800	91,374
Feb 05, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	7,683
Feb 02, 2024	0.5900	0.6000	0.5250	0.5500	0.5500	204,184
Feb 01, 2024	0.5300	0.5800	0.5200	0.5800	0.5800	195,294
Jan 31, 2024	0.4850	0.5500	0.4850	0.5300	0.5300	49,221
Jan 30, 2024	0.5600	0.5700	0.5300	0.5300	0.5300	88,029
Jan 29, 2024	0.4850	0.5700	0.4850	0.5500	0.5500	75,900
Jan 26, 2024	0.4750	0.5400	0.4400	0.5400	0.5400	146,450
Jan 25, 2024	0.4700	0.4800	0.4500	0.4700	0.4700	28,500
Jan 24, 2024	0.4200	0.4700	0.4100	0.4700	0.4700	132,993
Jan 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	22,350
Jan 22, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	10,850
Jan 19, 2024	0.4000	0.4150	0.3800	0.4000	0.4000	33,000
Jan 18, 2024	0.4100	0.4200	0.3850	0.3850	0.3850	153,524
Jan 17, 2024	0.4450	0.4500	0.4100	0.4100	0.4100	18,690
Jan 16, 2024	0.4600	0.4800	0.4200	0.4700	0.4700	112,637
Jan 15, 2024	0.4000	0.4650	0.4000	0.4650	0.4650	219,100
Jan 12, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	164,140
Jan 11, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	7,000
Jan 10, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	6,500
Jan 09, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	7,500
Jan 08, 2024	0.4000	0.4100	0.3850	0.4100	0.4100	44,200
Jan 05, 2024	0.3850	0.4050	0.3550	0.3950	0.3950	49,676
Jan 04, 2024	0.3350	0.3900	0.3350	0.3600	0.3600	55,200
Jan 03, 2024	0.3250	0.3450	0.3250	0.3300	0.3300	42,700
Jan 02, 2024	0.3250	0.3400	0.3150	0.3150	0.3150	18,501
Dec 29, 2023	0.3050	0.3200	0.3050	0.3200	0.3200	5,700
Dec 28, 2023	0.3100	0.3250	0.3100	0.3250	0.3250	67,500
Dec 27, 2023	0.2900	0.3250	0.2900	0.3100	0.3100	169,564
Dec 22, 2023	0.2750	0.2950	0.2650	0.2950	0.2950	225,000
Dec 21, 2023	0.2700	0.2750	0.2700	0.2750	0.2750	25,000
Dec 20, 2023	0.2800	0.2850	0.2800	0.2800	0.2800	24,857
Dec 19, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	13,168
Dec 18, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 15, 2023	0.3000	0.3100	0.2850	0.3000	0.3000	31,430
Dec 14, 2023	0.2950	0.3100	0.2950	0.3000	0.3000	42,096
Dec 13, 2023	0.2800	0.3200	0.2800	0.3200	0.3200	26,803
Dec 12, 2023	0.3350	0.3350	0.3000	0.3000	0.3000	97,706
Dec 11, 2023	0.3300	0.3300	0.3250	0.3250	0.3250	19,010
Dec 08, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	4,200
Dec 07, 2023	0.3700	0.3800	0.3700	0.3750	0.3750	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0002(+0.03%)

CRUDE OIL79.10+0.10(+0.13%)

Bitcoin CAD78,296.71-4,455.89(-5.38%)

C21 Investments Inc. (CXXI.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0002(+0.03%)

CRUDE OIL
79.10
+0.10(+0.13%)

Bitcoin CAD
78,296.71
-4,455.89(-5.38%)