Canada markets closed

Delta 9 Cannabis Inc. (DN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6500+0.0100 (+1.56%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 20200.64000.65000.64000.65000.650021,858
Aug. 10, 20200.68000.68000.64000.64000.6400100,400
Aug. 07, 20200.62000.63000.61000.62000.620031,700
Aug. 06, 20200.59000.62000.58000.62000.620071,200
Aug. 05, 20200.63000.66000.60000.60000.6000145,300
Aug. 04, 20200.59000.62000.59000.62000.620054,600
Jul. 31, 20200.58000.59000.58000.58000.580010,900
Jul. 30, 20200.60000.60000.58000.59000.590070,900
Jul. 29, 20200.61000.61000.59000.60000.600064,400
Jul. 28, 20200.56000.62000.55000.60000.6000127,100
Jul. 27, 20200.56000.57000.55000.57000.570053,800
Jul. 24, 20200.54000.56000.54000.56000.560046,700
Jul. 23, 20200.54000.55000.54000.55000.550055,100
Jul. 22, 20200.55000.56000.54000.54000.540067,900
Jul. 21, 20200.55000.55000.54000.54000.5400139,300
Jul. 20, 20200.54000.55000.54000.55000.550054,500
Jul. 17, 20200.55000.55000.55000.55000.550010,300
Jul. 16, 20200.55000.55000.54000.55000.550041,100
Jul. 15, 20200.54000.54000.53000.54000.540031,700
Jul. 14, 20200.54000.55000.53000.54000.540048,800
Jul. 13, 20200.54000.54000.53000.54000.540031,300
Jul. 10, 20200.55000.55000.54000.54000.540049,200
Jul. 09, 20200.53000.55000.53000.54000.540037,100
Jul. 08, 20200.53000.54000.53000.53000.530039,200
Jul. 07, 20200.54000.54000.53000.53000.530022,300
Jul. 06, 20200.53000.55000.53000.53000.530048,600
Jul. 03, 20200.56000.56000.52000.52000.520025,500
Jul. 02, 20200.53000.54000.52000.54000.540079,200
Jun. 30, 20200.53000.53000.52000.53000.530031,200
Jun. 29, 20200.53000.53000.52000.53000.530018,800
Jun. 26, 20200.53000.54000.53000.53000.530023,500
Jun. 25, 20200.53000.55000.52000.55000.550099,500
Jun. 24, 20200.55000.56000.53000.53000.5300145,700
Jun. 23, 20200.54000.55000.53000.55000.550062,800
Jun. 22, 20200.55000.55000.52000.54000.540040,700
Jun. 19, 20200.56000.56000.54000.54000.5400133,000
Jun. 18, 20200.54000.55000.53000.54000.5400184,800
Jun. 17, 20200.55000.57000.53000.54000.5400236,000
Jun. 16, 20200.49000.53000.49000.52000.5200159,100
Jun. 15, 20200.48000.49000.48000.48500.485027,300
Jun. 12, 20200.48000.48500.47500.48000.480067,400
Jun. 11, 20200.49000.49000.47500.48500.4850102,900
Jun. 10, 20200.49000.49500.48000.49500.4950201,600
Jun. 09, 20200.50000.50000.48000.49500.4950208,600
Jun. 08, 20200.51000.53000.50000.51000.5100292,300
Jun. 05, 20200.50000.50000.47500.48000.4800187,600
Jun. 04, 20200.51000.51000.49500.49500.495060,000
Jun. 03, 20200.50000.51000.49000.50000.5000120,000
Jun. 02, 20200.51000.51000.49000.49000.4900230,000
Jun. 01, 20200.50000.51000.50000.51000.5100124,000
May 29, 20200.51000.51000.49500.50000.5000284,400
May 28, 20200.53000.54000.51000.53000.5300354,200
May 27, 20200.60000.60000.53000.55000.5500183,600
May 26, 20200.62000.65000.58000.59000.5900499,500
May 25, 20200.54000.62000.54000.62000.6200383,700
May 22, 20200.48500.54000.48000.53000.5300510,200
May 21, 20200.46500.48500.46500.48500.4850276,200
May 20, 20200.47000.47500.46500.47000.470086,900
May 19, 20200.50000.50000.47000.47000.4700123,500
May 15, 20200.48000.50000.47000.47500.4750394,700
May 14, 20200.46000.46000.44500.44500.4450133,300
May 13, 20200.45500.45500.45000.45500.45508,300
May 12, 20200.46500.46500.46000.46000.460083,200
May 11, 20200.46000.47000.46000.46000.460058,100
May 08, 20200.47000.47000.45500.46000.460045,300
May 07, 20200.46500.46500.45000.46000.460097,300
May 06, 20200.47500.47500.45000.45000.450052,200
May 05, 20200.47000.48000.46500.47000.470059,900
May 04, 20200.49000.49000.45000.47000.470073,600
May 01, 20200.44500.45000.43500.45000.4500134,000
Apr. 30, 20200.45000.45000.44000.45000.450087,100
Apr. 29, 20200.47000.47000.45000.46500.4650201,100
Apr. 28, 20200.46500.47000.46000.46500.465032,600
Apr. 27, 20200.46500.47000.45000.47000.470028,400
Apr. 24, 20200.44000.45000.43500.44000.4400128,200
Apr. 23, 20200.44000.45000.43500.43500.4350113,300
Apr. 22, 20200.45000.45000.43000.43500.435075,700
Apr. 21, 20200.45000.45000.43500.43500.4350136,900
Apr. 20, 20200.46000.46000.44500.45000.4500221,500
Apr. 17, 20200.48500.48500.46000.46000.4600260,300
Apr. 16, 20200.49000.50000.47500.48000.480095,700
Apr. 15, 20200.50000.50000.49000.50000.500049,000
Apr. 14, 20200.50000.52000.50000.50000.500091,300
Apr. 13, 20200.49000.52000.48500.49500.495042,200
Apr. 09, 20200.50000.50000.49000.49000.490039,400
Apr. 08, 20200.48500.49500.47500.49500.495038,700
Apr. 07, 20200.48000.55000.46500.47000.4700314,800
Apr. 06, 20200.44000.46000.44000.46000.460037,100
Apr. 03, 20200.46500.47000.45000.45000.450031,200
Apr. 02, 20200.42000.45000.41500.45000.450072,600
Apr. 01, 20200.40500.41000.39500.40000.400031,800
Mar. 31, 20200.40000.42500.40000.41500.415088,600
Mar. 30, 20200.42000.43000.40000.41500.415072,300
Mar. 27, 20200.45000.45000.42000.42000.420062,500
Mar. 26, 20200.40000.44000.40000.42000.4200232,700
Mar. 25, 20200.42500.42500.36500.40000.4000204,600
Mar. 24, 20200.40000.42000.38500.39000.3900207,800
Mar. 23, 20200.42000.47000.38000.38000.3800237,600
Mar. 20, 20200.45000.47000.39000.41500.4150210,800
Mar. 19, 20200.38000.47000.35500.43000.4300176,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...