CXXI.CN - C21 Investments Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20200.50000.53000.50000.53000.530024,904
Feb. 18, 20200.54000.54000.50000.51000.5100210,571
Feb. 14, 20200.51000.54000.51000.53000.5300253,554
Feb. 13, 20200.49500.53000.48000.49500.4950302,274
Feb. 12, 20200.51000.51000.46000.48000.480077,082
Feb. 11, 20200.52000.52000.48000.49000.4900234,126
Feb. 10, 20200.53000.54000.51000.52000.520088,281
Feb. 07, 20200.55000.56000.52000.52000.5200131,708
Feb. 06, 20200.62000.62000.55000.56000.5600282,856
Feb. 05, 20200.61000.63000.60000.62000.6200131,629
Feb. 04, 20200.63000.64000.61000.63000.630046,110
Feb. 03, 20200.65000.65000.62000.63000.630036,735
Jan. 31, 20200.62000.64000.62000.62000.620034,809
Jan. 30, 20200.63000.64000.61000.62000.6200111,349
Jan. 29, 20200.64000.65000.62000.64000.640022,820
Jan. 28, 20200.64000.64000.62000.62000.620034,873
Jan. 27, 20200.65000.66000.62000.62000.6200241,068
Jan. 24, 20200.68000.69000.65000.66000.6600138,632
Jan. 23, 20200.67000.68000.66000.67000.670056,988
Jan. 22, 20200.68000.69000.66000.67000.670099,404
Jan. 21, 20200.72000.73000.67000.68000.6800232,866
Jan. 20, 20200.68000.74000.68000.71000.7100127,262
Jan. 17, 20200.68000.69000.66000.66000.660093,110
Jan. 16, 20200.68000.71000.68000.69000.690086,235
Jan. 15, 20200.68000.71000.67000.69000.6900122,254
Jan. 14, 20200.67000.70000.65000.68000.680065,315
Jan. 13, 20200.69000.70000.67000.68000.680048,365
Jan. 10, 20200.69000.70000.67000.68000.680035,460
Jan. 09, 20200.69000.71000.68000.70000.700038,975
Jan. 08, 20200.67000.69000.64000.69000.6900156,340
Jan. 07, 20200.69000.70000.65000.65000.6500233,100
Jan. 06, 20200.72000.72000.67000.70000.7000205,261
Jan. 03, 20200.73000.74000.70000.72000.7200126,789
Jan. 02, 20200.71000.74000.70000.74000.7400163,938
Dec. 31, 20190.75000.75000.71000.74000.7400397,923
Dec. 30, 20190.88000.88000.74000.78000.7800348,952
Dec. 27, 20190.88000.91000.83000.86000.8600244,771
Dec. 24, 20190.83000.89000.80000.89000.8900409,190
Dec. 23, 20190.74000.82000.74000.81000.8100211,205
Dec. 20, 20190.67000.83000.67000.77000.7700782,513
Dec. 19, 20190.66000.66000.61000.66000.6600280,693
Dec. 18, 20190.66000.67000.63000.64000.6400155,315
Dec. 17, 20190.66000.72000.66000.68000.6800152,750
Dec. 16, 20190.71000.71000.65000.68000.6800167,374
Dec. 13, 20190.69000.72000.67000.72000.7200112,044
Dec. 12, 20190.71000.71000.63000.69000.6900318,761
Dec. 11, 20190.72000.72000.69000.70000.7000127,909
Dec. 10, 20190.72000.74000.70000.74000.7400195,271
Dec. 09, 20190.75000.76000.72000.73000.730058,466
Dec. 06, 20190.72000.76000.70000.75000.7500149,237
Dec. 05, 20190.75000.76000.73000.73000.730061,740
Dec. 04, 20190.73000.75000.72000.75000.750097,860
Dec. 03, 20190.71000.74000.71000.73000.7300122,939
Dec. 02, 20190.68000.73000.67000.73000.7300323,072
Nov. 29, 20190.68000.68000.66000.68000.680098,421
Nov. 28, 20190.64000.70000.64000.70000.700089,205
Nov. 27, 20190.67000.67000.64000.64000.6400150,635
Nov. 26, 20190.70000.70000.67000.68000.6800153,636
Nov. 25, 20190.71000.71000.67000.71000.7100174,786
Nov. 22, 20190.72000.73000.69000.71000.7100255,985
Nov. 21, 20190.82000.82000.71000.71000.7100531,807
Nov. 20, 20190.68000.76000.68000.76000.7600549,741
Nov. 19, 20190.68000.69000.66000.68000.680082,140
Nov. 18, 20190.68000.70000.66000.69000.6900183,932
Nov. 15, 20190.67000.70000.65000.70000.7000197,809
Nov. 14, 20190.67000.69000.65000.68000.6800190,912
Nov. 13, 20190.70000.74000.65000.69000.6900378,985
Nov. 12, 20190.66000.74000.62000.72000.7200534,409
Nov. 11, 20190.55000.67000.55000.67000.6700538,926
Nov. 08, 20190.54000.57000.54000.56000.5600203,209
Nov. 07, 20190.51000.53000.51000.53000.530088,665
Nov. 06, 20190.54000.54000.51000.53000.530076,405
Nov. 05, 20190.52000.55000.50000.54000.5400439,690
Nov. 04, 20190.50000.52000.49000.50000.5000173,077
Nov. 01, 20190.49000.51000.49000.51000.510068,919
Oct. 31, 20190.50000.51000.49000.50000.500070,825
Oct. 30, 20190.51000.53000.49500.51000.5100166,707
Oct. 29, 20190.49000.52000.49000.52000.5200149,730
Oct. 28, 20190.53000.53000.49000.49000.490051,604
Oct. 25, 20190.51000.54000.50000.54000.5400111,725
Oct. 24, 20190.47500.50000.47500.50000.500037,660
Oct. 23, 20190.51000.51000.47500.47500.475029,458
Oct. 22, 20190.50000.50000.48000.50000.500024,565
Oct. 21, 20190.47500.52000.47000.50000.5000149,688
Oct. 18, 20190.51000.51000.47500.48000.4800130,225
Oct. 17, 20190.48500.52000.47500.51000.5100118,648
Oct. 16, 20190.48000.48500.46000.48000.480082,575
Oct. 15, 20190.48000.50000.45000.48500.4850182,580
Oct. 11, 20190.47000.48500.45000.47000.4700216,025
Oct. 10, 20190.49500.49500.45000.47000.4700314,933
Oct. 09, 20190.53000.54000.50000.51000.5100143,341
Oct. 08, 20190.55000.55000.52000.53000.530066,990
Oct. 07, 20190.58000.58000.53000.54000.5400103,618
Oct. 04, 20190.58000.62000.55000.56000.5600536,734
Oct. 03, 20190.53000.58000.51000.57000.5700230,739
Oct. 02, 20190.46500.55000.46500.52000.5200281,500
Oct. 01, 20190.56000.59000.50000.50000.5000449,196
Sep. 30, 20190.58000.61000.54000.56000.5600358,048
Sep. 27, 20190.62000.62000.57000.60000.6000172,200
Sep. 26, 20190.59000.64000.59000.62000.6200285,899
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...