CXXI.CN - C21 Investments Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.67000.69000.63000.64000.6400267,202
Sep 16, 20190.69000.70000.65000.69000.6900207,598
Sep 13, 20190.73000.74000.68000.68000.6800304,555
Sep 12, 20190.76000.78000.72000.72000.7200201,594
Sep 11, 20190.71000.80000.69000.80000.8000480,504
Sep 10, 20190.70000.72000.70000.70000.7000116,181
Sep 09, 20190.73000.73000.70000.70000.7000200,137
Sep 06, 20190.75000.76000.69000.72000.7200404,031
Sep 05, 20190.80000.80000.72000.76000.7600402,596
Sep 04, 20190.82000.82000.78000.79000.7900137,691
Sep 03, 20190.77000.85000.75000.84000.8400453,732
Aug 30, 20190.79000.79000.74000.79000.7900130,013
Aug 29, 20190.72000.81000.69000.79000.7900322,450
Aug 28, 20190.69000.72000.67000.72000.7200208,678
Aug 27, 20190.75000.76000.68000.68000.6800177,925
Aug 26, 20190.76000.76000.70000.76000.760090,307
Aug 23, 20190.81000.81000.76000.77000.7700209,456
Aug 22, 20190.82000.82000.77000.80000.8000193,361
Aug 21, 20190.81000.82000.80000.82000.8200158,446
Aug 20, 20190.81000.81000.79000.81000.810090,734
Aug 19, 20190.83000.83000.77000.78000.7800219,647
Aug 16, 20190.80000.87000.77000.81000.8100212,357
Aug 15, 20190.82000.82000.76000.80000.8000204,978
Aug 14, 20190.92000.93000.82000.82000.8200352,845
Aug 13, 20190.88000.95000.85000.91000.9100389,555
Aug 12, 20190.86000.91000.82000.86000.8600599,865
Aug 09, 20190.82000.84000.78000.82000.8200160,861
Aug 08, 20190.85000.85000.80000.80000.800085,783
Aug 07, 20190.81000.82000.78000.81000.810094,797
Aug 06, 20190.86000.86000.78000.82000.8200121,123
Aug 02, 20190.81000.86000.81000.83000.830099,150
Aug 01, 20190.84000.86000.79000.79000.7900106,086
Jul 31, 20190.81000.85000.80000.84000.840087,870
Jul 30, 20190.83000.83000.79000.80000.800092,103
Jul 29, 20190.85000.85000.81000.82000.8200165,872
Jul 26, 20190.90000.90000.83000.83000.8300102,375
Jul 25, 20190.93000.94000.86000.87000.8700202,804
Jul 24, 20190.80000.92000.80000.92000.9200308,084
Jul 23, 20190.78000.82000.78000.80000.8000117,552
Jul 22, 20190.78000.80000.76000.80000.800053,259
Jul 19, 20190.80000.81000.76000.80000.800050,220
Jul 18, 20190.81000.81000.76000.80000.8000164,248
Jul 17, 20190.81000.85000.77000.80000.8000121,877
Jul 16, 20190.76000.86000.76000.83000.8300175,766
Jul 15, 20190.81000.81000.76000.78000.780059,833
Jul 12, 20190.80000.81000.72000.78000.7800259,873
Jul 11, 20190.84000.84000.79000.80000.8000319,477
Jul 10, 20190.92000.92000.84000.85000.8500233,635
Jul 09, 20190.95000.95000.91000.91000.9100104,766
Jul 08, 20190.96000.96000.91000.95000.9500146,252
Jul 05, 20190.97000.99000.93000.95000.9500239,097
Jul 04, 20190.96001.00000.96000.96000.960093,475
Jul 03, 20191.00001.02000.95000.96000.9600194,188
Jul 02, 20191.02001.04000.94001.02001.0200326,521
Jun 28, 20191.04001.06001.02001.05001.0500324,119
Jun 27, 20190.95001.03000.94001.02001.0200462,548
Jun 26, 20190.95000.97000.93000.95000.9500121,028
Jun 25, 20190.96000.97000.92000.95000.9500351,345
Jun 24, 20190.88000.96000.86000.94000.9400596,175
Jun 21, 20190.83000.89000.81000.87000.8700229,357
Jun 20, 20190.88000.90000.82000.83000.8300659,719
Jun 19, 20190.89000.89000.86000.88000.8800253,540
Jun 18, 20190.90000.91000.87000.88000.8800339,255
Jun 17, 20190.91000.93000.87000.89000.8900371,498
Jun 14, 20190.93000.95000.87000.89000.8900800,434
Jun 13, 20191.01001.01000.87000.92000.92001,442,258
Jun 12, 20191.10001.10001.00001.00001.0000623,233
Jun 11, 20191.05001.16001.04001.10001.10001,015,913
Jun 10, 20191.02001.05001.00001.02001.0200182,408
Jun 07, 20191.00001.05000.98001.01001.0100277,299
Jun 06, 20191.00001.05000.97000.99000.9900475,613
Jun 05, 20191.03001.03000.95000.98000.9800684,195
Jun 04, 20191.05001.10001.00001.02001.0200906,577
Jun 03, 20191.14001.14001.06001.09001.0900472,239
May 31, 20191.19001.22001.15001.15001.1500210,377
May 30, 20191.21001.22001.17001.22001.2200216,164
May 29, 20191.18001.19001.12001.16001.1600238,313
May 28, 20191.24001.25001.13001.18001.1800610,535
May 27, 20191.26001.33001.23001.25001.2500452,790
May 24, 20191.23001.24001.19001.19001.1900278,455
May 23, 20191.27001.29001.20001.20001.2000604,915
May 22, 20191.28001.38001.25001.29001.2900617,665
May 21, 20191.31001.32001.27001.27001.2700395,105
May 17, 20191.34001.34001.28001.28001.2800434,435
May 16, 20191.35001.37001.30001.30001.3000488,055
May 15, 20191.43001.45001.34001.34001.3400486,332
May 14, 20191.38001.44001.37001.43001.4300373,270
May 13, 20191.37001.38001.30001.37001.3700717,244
May 10, 20191.42001.42001.35001.40001.4000547,545
May 09, 20191.46001.46001.40001.40001.4000341,339
May 08, 20191.46001.46001.42001.43001.4300295,494
May 07, 20191.45001.50001.40001.46001.4600692,698
May 06, 20191.50001.50001.37001.43001.43001,162,964
May 03, 20191.44001.62001.43001.49001.49001,287,080
May 02, 20191.57001.59001.42001.43001.43001,490,244
May 01, 20191.68001.69001.53001.59001.5900433,836
Apr 30, 20191.70001.75001.63001.65001.6500518,581
Apr 29, 20191.72001.76001.62001.63001.6300408,058
Apr 26, 20191.56001.73001.48001.69001.6900761,790
Apr 25, 20191.62001.63001.51001.54001.5400669,851
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...