DN.TO - Delta 9 Cannabis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 20200.50000.51000.50000.50000.5000110,826
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
Mar. 18, 20200.39000.40000.33000.38000.3800198,000
Mar. 17, 20200.42000.42000.40000.41000.410082,000
Mar. 16, 20200.50000.50000.40500.42000.4200142,100
Mar. 13, 20200.39500.47000.39500.46500.4650180,300
Mar. 12, 20200.49000.49000.38000.41000.4100355,200
Mar. 11, 20200.50000.51000.47500.51000.5100107,300
Mar. 10, 20200.55000.55000.48500.50000.500070,400
Mar. 09, 20200.45000.49500.44000.46500.4650190,000
Mar. 06, 20200.53000.53000.49000.49000.490058,300
Mar. 05, 20200.57000.57000.53000.53000.530046,100
Mar. 04, 20200.58000.59000.53000.56000.560083,700
Mar. 03, 20200.59000.59000.53000.53000.530066,700
Mar. 02, 20200.50000.52000.48500.51000.5100203,500
Feb. 28, 20200.56000.56000.49000.52000.5200203,311
Feb. 27, 20200.56000.57000.54000.54000.5400116,300
Feb. 26, 20200.55000.59000.55000.59000.590087,535
Feb. 25, 20200.57000.58000.55000.55000.5500132,682
Feb. 24, 20200.58000.59000.57000.57000.5700106,316
Feb. 21, 20200.59000.61000.57000.59000.590087,485
Feb. 20, 20200.62000.62000.60000.60000.600063,828
Feb. 19, 20200.64000.66000.61000.63000.6300135,494
Feb. 18, 20200.57000.69000.57000.64000.6400145,832
Feb. 14, 20200.55000.60000.53000.57000.5700232,030
Feb. 13, 20200.56000.59000.53000.53000.5300153,152
Feb. 12, 20200.52000.57000.52000.55000.5500101,530
Feb. 11, 20200.55000.55000.52000.52000.520041,224
Feb. 10, 20200.54000.55000.53000.54000.540062,195
Feb. 07, 20200.55000.57000.54000.54000.5400121,822
Feb. 06, 20200.56000.56000.55000.55000.550077,759
Feb. 05, 20200.58000.58000.55000.55000.550052,785
Feb. 04, 20200.57000.59000.55000.58000.5800132,556
Feb. 03, 20200.60000.63000.55000.55000.550098,648
Jan. 31, 20200.60000.61000.56000.59000.5900417,226
Jan. 30, 20200.66000.66000.60000.62000.6200139,094
Jan. 29, 20200.70000.70000.61000.64000.6400240,486
Jan. 28, 20200.71000.71000.68000.69000.6900132,163
Jan. 27, 20200.67000.72000.67000.70000.7000136,319
Jan. 24, 20200.73000.75000.71000.72000.720065,859
Jan. 23, 20200.75000.75000.74000.74000.740032,710
Jan. 22, 20200.80000.80000.70000.75000.7500306,438
Jan. 21, 20200.73000.77000.73000.74000.7400157,654
Jan. 20, 20200.72000.74000.72000.72000.7200119,890
Jan. 17, 20200.69000.72000.68000.70000.700064,134
Jan. 16, 20200.71000.74000.69000.69000.690081,177
Jan. 15, 20200.72000.74000.71000.72000.7200118,955
Jan. 14, 20200.70000.71000.69000.69000.690083,334
Jan. 13, 20200.67000.69000.67000.69000.690058,195
Jan. 10, 20200.71000.71000.68000.69000.690071,618
Jan. 09, 20200.70000.74000.69000.71000.7100125,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...