Canada markets open in 1 hour 23 minutes

Delta 9 Cannabis Inc. (DN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 01:50PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 20230.04500.04500.04000.04000.040088,000
Sept 19, 20230.04500.04500.04000.04000.0400106,300
Sept 18, 20230.04500.04500.04000.04000.040065,200
Sept 15, 20230.05000.05000.04500.04500.0450552,000
Sept 14, 20230.05000.05000.05000.05000.050031,200
Sept 13, 20230.05000.05000.05000.05000.0500770,900
Sept 12, 20230.05500.05500.05000.05000.05002,257,400
Sept 11, 20230.05000.05000.04500.05000.0500100,300
Sept 08, 20230.04500.05000.04500.05000.0500138,800
Sept 07, 20230.04500.04500.04500.04500.0450114,300
Sept 06, 20230.04500.05000.04500.04500.045044,500
Sept 05, 20230.05000.05000.04500.04500.045034,400
Sept 01, 20230.05000.05000.04500.04500.045087,000
Aug 31, 20230.05000.05000.05000.05000.050092,000
Aug 30, 20230.05000.05000.05000.05000.050020,200
Aug 29, 20230.05000.05000.05000.05000.0500305,400
Aug 28, 20230.04500.05000.04500.04500.045078,000
Aug 25, 20230.04500.04500.04500.04500.045031,900
Aug 24, 20230.04500.04500.04500.04500.045069,900
Aug 23, 20230.05000.05500.04500.04500.0450294,200
Aug 22, 20230.05500.05500.05000.05500.0550164,600
Aug 21, 20230.05500.05500.05000.05000.0500133,500
Aug 18, 20230.05000.05000.05000.05000.0500452,100
Aug 17, 20230.06000.06000.05000.05000.0500121,100
Aug 16, 20230.05500.06000.05500.05500.0550168,000
Aug 15, 20230.06500.06500.05500.05500.05501,112,300
Aug 14, 20230.06500.06500.06000.06500.065094,100
Aug 11, 20230.06500.06500.06000.06000.0600839,800
Aug 10, 20230.06000.06500.06000.06000.0600167,100
Aug 09, 20230.06000.06000.06000.06000.0600481,100
Aug 08, 20230.06500.06500.05500.06000.0600191,100
Aug 04, 20230.06000.06500.06000.06000.0600366,100
Aug 03, 20230.06000.06000.06000.06000.06001,352,700
Aug 02, 20230.06000.06500.06000.06000.0600589,700
Aug 01, 20230.06000.06000.06000.06000.0600248,900
Jul 31, 20230.06000.06000.05500.06000.0600735,500
Jul 28, 20230.05500.06500.05500.06500.0650686,400
Jul 27, 20230.06000.06000.05500.05500.0550201,200
Jul 26, 20230.05500.06000.05500.05500.055011,700
Jul 25, 20230.05500.05500.05500.05500.05505,400
Jul 24, 20230.06500.06500.06000.06000.060046,300
Jul 21, 20230.05500.06500.05500.06500.0650436,500
Jul 20, 20230.06000.06000.05500.05500.0550330,900
Jul 19, 20230.06000.06000.05500.05500.0550176,100
Jul 18, 20230.05500.06000.05500.06000.0600126,000
Jul 17, 20230.06000.06000.05500.05500.0550215,100
Jul 14, 20230.06500.06500.06000.06000.0600215,500
Jul 13, 20230.06000.06000.05500.06000.06001,025,800
Jul 12, 20230.06000.06000.06000.06000.060013,000
Jul 11, 20230.05500.06000.05500.05500.05501,141,100
Jul 10, 20230.05500.06000.05000.05500.0550219,800
Jul 07, 20230.05500.06000.05000.05000.0500153,600
Jul 06, 20230.05500.05500.05000.05500.0550282,300
Jul 05, 20230.06000.06000.05500.06000.0600218,900
Jul 04, 20230.06500.06500.06000.06000.06001,106,700
Jun 30, 20230.06500.07000.06500.06500.0650310,000
Jun 29, 20230.07500.07500.06500.06500.0650383,500
Jun 28, 20230.07000.07000.06500.07000.0700232,500
Jun 27, 20230.06500.07500.06000.07500.0750818,500
Jun 26, 20230.06500.06500.06500.06500.0650316,000
Jun 23, 20230.07000.07000.06500.07000.0700498,000
Jun 22, 20230.06500.07500.06500.07000.0700650,700
Jun 21, 20230.07000.07000.06000.06500.06504,275,700
Jun 20, 20230.07500.07500.07000.07000.0700480,300
Jun 19, 20230.08000.08000.06000.06500.06501,926,600
Jun 16, 20230.06000.07000.06000.07000.0700115,700
Jun 15, 20230.05500.07000.05500.06000.06001,116,700
Jun 14, 20230.05000.05500.05000.05500.0550584,200
Jun 13, 20230.05500.05500.05000.05000.0500377,000
Jun 12, 20230.05000.05000.05000.05000.0500675,700
Jun 09, 20230.05000.05000.05000.05000.0500152,300
Jun 08, 20230.05500.05500.05000.05000.0500551,600
Jun 07, 20230.05500.05500.05000.05000.0500947,600
Jun 06, 20230.06000.06000.05000.05000.050069,700
Jun 05, 20230.06000.06000.05500.05500.0550102,900
Jun 02, 20230.05500.06000.05500.05500.055033,100
Jun 01, 20230.06000.06000.05500.05500.0550445,600
May 31, 20230.06000.06000.05500.06000.0600401,400
May 30, 20230.05500.06000.05500.05500.0550231,400
May 29, 20230.05500.06000.05500.05500.0550141,100
May 26, 20230.05500.06500.05500.06500.0650129,000
May 25, 20230.06000.06000.05500.06000.0600168,800
May 24, 20230.05500.06000.05500.06000.060083,500
May 23, 20230.05500.05500.05000.05500.0550496,500
May 19, 20230.05500.05500.05000.05500.0550111,300
May 18, 20230.05500.05500.05000.05000.0500425,500
May 17, 20230.05500.05500.05000.05000.0500537,100
May 16, 20230.05500.05500.05000.05500.0550427,000
May 15, 20230.05000.05500.05000.05500.05503,800
May 12, 20230.05000.05500.05000.05500.0550105,100
May 11, 20230.05000.05500.05000.05500.0550202,500
May 10, 20230.05500.05500.05000.05000.050047,000
May 09, 20230.05500.05500.05000.05000.0500278,000
May 08, 20230.05000.05500.05000.05000.0500203,600
May 05, 20230.05500.05500.05000.05000.0500114,600
May 04, 20230.05000.05500.05000.05500.0550165,900
May 03, 20230.05500.06000.05000.05500.0550313,200
May 02, 20230.06000.06000.05500.05500.0550102,400
May 01, 20230.06000.06000.06000.06000.060031,600
Apr 28, 20230.06000.06000.06000.06000.06005,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...