Canada markets open in 4 hours 19 minutes

Delta 9 Cannabis Inc. (DN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 03:37PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.03500.03500.03000.03000.03001,184,900
Apr 15, 20240.03500.04000.03500.03500.0350317,500
Apr 12, 20240.03500.03500.03000.03500.0350597,600
Apr 11, 20240.03500.04000.03500.03500.0350250,200
Apr 10, 20240.04000.04000.03500.03500.035097,800
Apr 09, 20240.04500.04500.03500.03500.0350798,600
Apr 08, 20240.04000.05000.04000.04000.04001,569,400
Apr 05, 20240.04000.04000.03500.04000.0400434,600
Apr 04, 20240.04000.04500.03500.03500.0350916,300
Apr 03, 20240.04000.04500.04000.04000.0400324,300
Apr 02, 20240.04000.05000.04000.04500.04501,773,400
Apr 01, 20240.05000.05000.03500.04500.04502,204,200
Mar 28, 20240.05000.07000.05000.05000.05004,824,400
Mar 27, 20240.04500.04500.03800.04000.04001,359,500
Mar 26, 20240.05000.05000.04000.04000.04002,798,300
Mar 25, 20240.04000.05000.03500.05000.05008,108,700
Mar 22, 20240.02000.02500.02000.02500.0250624,300
Mar 21, 20240.02500.02500.02000.02000.0200201,000
Mar 20, 20240.02500.02500.02000.02000.0200722,500
Mar 19, 20240.02500.02500.02000.02000.0200342,100
Mar 18, 20240.02500.02500.02000.02000.0200228,100
Mar 15, 20240.02000.02500.02000.02000.0200557,700
Mar 14, 20240.02500.02500.02000.02000.0200276,600
Mar 13, 20240.02500.02500.02000.02000.0200262,400
Mar 12, 20240.02500.02500.02000.02500.0250257,100
Mar 11, 20240.02500.02500.02000.02000.0200161,500
Mar 08, 20240.03000.03000.02500.02500.0250141,600
Mar 07, 20240.02500.02500.02500.02500.0250333,000
Mar 06, 20240.02500.03000.02500.02500.0250660,100
Mar 05, 20240.03000.03000.02500.02500.0250310,900
Mar 04, 20240.02000.02500.02000.02500.02508,717,200
Mar 01, 20240.02000.02500.02000.02000.020085,100
Feb 29, 20240.02500.02500.02000.02000.0200216,500
Feb 28, 20240.02500.02500.02000.02000.0200143,100
Feb 27, 20240.02000.02500.02000.02000.0200161,600
Feb 26, 20240.02500.02500.02500.02500.0250132,800
Feb 23, 20240.02500.02500.02300.02500.0250193,200
Feb 22, 20240.02500.02500.02000.02000.0200400,600
Feb 21, 20240.02500.02500.02500.02500.02501,000
Feb 20, 20240.02500.02500.02500.02500.0250199,600
Feb 16, 20240.02000.02000.02000.02000.02001,100
Feb 15, 20240.01500.02000.01500.02000.0200399,400
Feb 14, 20240.02000.02000.01500.02000.0200848,100
Feb 13, 20240.02500.02500.02000.02000.0200265,700
Feb 12, 20240.02000.02500.02000.02500.0250283,800
Feb 09, 20240.02500.02500.02000.02000.0200215,000
Feb 08, 20240.02500.02500.02000.02000.0200141,000
Feb 07, 20240.03000.03000.02500.02500.0250592,400
Feb 06, 20240.03000.03000.02500.02500.02501,911,200
Feb 05, 20240.02500.02500.02000.02000.020069,000
Feb 02, 20240.02500.02500.02000.02000.020064,800
Feb 01, 20240.02500.02500.02500.02500.025014,000
Jan 31, 20240.02000.02500.02000.02300.023071,700
Jan 30, 20240.02500.02500.02000.02300.023026,200
Jan 29, 20240.02500.02500.02000.02000.020093,500
Jan 26, 20240.03000.03000.02000.02500.0250722,700
Jan 25, 20240.03000.03000.02500.03000.0300528,000
Jan 24, 20240.03000.03000.02500.03000.0300287,800
Jan 23, 20240.02500.03000.02500.02500.0250162,900
Jan 22, 20240.03000.03000.02500.02500.0250345,300
Jan 19, 20240.02500.03000.02500.02500.0250374,500
Jan 18, 20240.03000.03000.02500.02500.02509,200
Jan 17, 20240.03000.03000.02500.03000.0300488,600
Jan 16, 20240.03000.03000.02500.02500.0250205,100
Jan 15, 20240.02500.03000.02500.03000.0300751,200
Jan 12, 20240.03000.03000.02500.02500.025061,600
Jan 11, 20240.02500.03000.02500.02500.0250401,700
Jan 10, 20240.03000.03000.02500.02500.0250115,200
Jan 09, 20240.02500.03000.02500.03000.0300281,200
Jan 08, 20240.03000.03000.02500.02500.0250297,800
Jan 05, 20240.03000.03000.03000.03000.030016,200
Jan 04, 20240.02500.03000.02500.02500.0250124,200
Jan 03, 20240.03000.03000.02500.03000.0300132,900
Jan 02, 20240.03000.03000.02500.02500.02506,000
Dec 29, 20230.02500.02500.02500.02500.025036,000
Dec 28, 20230.03000.03000.03000.03000.030012,000
Dec 27, 20230.03000.03000.03000.03000.0300207,100
Dec 22, 20230.02500.02500.02500.02500.025086,000
Dec 21, 20230.02500.03000.02500.02500.025014,000
Dec 20, 20230.02500.03000.02500.02500.0250111,100
Dec 19, 20230.02500.03000.02500.03000.030030,000
Dec 18, 20230.02500.03000.02500.03000.0300118,300
Dec 15, 20230.02500.03000.02500.03000.030055,300
Dec 14, 20230.02500.03000.02500.03000.030025,000
Dec 13, 20230.03000.03000.02500.03000.0300125,700
Dec 12, 20230.03000.03000.03000.03000.0300700
Dec 11, 20230.03000.03000.03000.03000.030018,500
Dec 08, 20230.03000.03000.03000.03000.0300108,500
Dec 07, 20230.03000.03000.03000.03000.030030,600
Dec 06, 20230.03500.03500.03000.03000.030092,500
Dec 05, 20230.03000.03500.03000.03500.035049,600
Dec 04, 20230.03000.03500.03000.03000.03007,500
Dec 01, 20230.03000.03500.03000.03000.0300115,900
Nov 30, 20230.03500.03500.03000.03000.030034,300
Nov 29, 20230.03000.03000.03000.03000.030081,200
Nov 28, 20230.03500.03500.03000.03000.0300238,100
Nov 27, 20230.03000.03500.03000.03000.030051,400
Nov 24, 20230.03000.03000.03000.03000.03004,200
Nov 23, 20230.03500.03500.03000.03000.03007,900
Nov 22, 20230.03500.03500.03000.03000.0300118,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...