Canada markets closed

Emerald Health Therapeutics, Inc. (EMH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
At close: 3:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20210.21500.23000.21500.22000.2200282,110
Jan. 25, 20210.21500.23000.21500.22000.22001,153,981
Jan. 22, 20210.23500.24000.23000.23500.2350332,868
Jan. 21, 20210.24000.25000.23500.24000.2400295,520
Jan. 20, 20210.24000.25000.23500.25000.2500306,630
Jan. 19, 20210.24500.25000.23500.24500.2450274,223
Jan. 18, 20210.24000.24000.23000.23500.2350104,393
Jan. 15, 20210.27000.27500.24000.24500.2450732,492
Jan. 14, 20210.23500.26000.23000.26000.26001,049,942
Jan. 13, 20210.23500.24000.22500.23000.2300295,920
Jan. 12, 20210.23000.24000.22500.22500.2250256,201
Jan. 11, 20210.23000.23000.22000.23000.2300241,884
Jan. 08, 20210.21500.23000.21500.23000.2300457,080
Jan. 07, 20210.21500.23000.21000.21500.2150816,457
Jan. 06, 20210.20000.21500.20000.21000.2100619,052
Jan. 05, 20210.19500.21000.19500.19500.1950227,591
Jan. 04, 20210.19500.20500.19000.20000.2000469,775
Dec. 31, 20200.20500.20500.19500.20000.2000253,958
Dec. 30, 20200.20000.20500.20000.20500.2050309,898
Dec. 29, 20200.22000.22000.20000.20000.2000656,551
Dec. 24, 20200.21000.21500.21000.21000.210053,016
Dec. 23, 20200.21000.22000.20500.21500.2150163,028
Dec. 22, 20200.21000.22000.20500.20500.2050151,599
Dec. 21, 20200.22000.22000.20500.21500.2150122,728
Dec. 18, 20200.22000.22000.21000.22000.2200120,037
Dec. 17, 20200.21500.22500.20500.22000.2200286,401
Dec. 16, 20200.21500.22000.20000.20500.2050385,794
Dec. 15, 20200.21000.22000.21000.22000.2200110,276
Dec. 14, 20200.21500.21500.21000.21000.2100277,241
Dec. 11, 20200.21000.22000.21000.22000.2200108,861
Dec. 10, 20200.22000.22000.21000.21500.2150187,322
Dec. 09, 20200.21500.22500.21500.22000.2200159,189
Dec. 08, 20200.22500.22500.21500.22000.2200403,099
Dec. 07, 20200.23000.23000.22000.22500.2250211,403
Dec. 04, 20200.23000.23000.22000.23000.2300356,752
Dec. 03, 20200.24000.24000.22500.23000.2300626,798
Dec. 02, 20200.25000.25000.23500.23500.2350331,978
Dec. 01, 20200.29000.29000.24500.24500.2450882,595
Nov. 30, 20200.28500.29500.27500.29500.2950958,491
Nov. 27, 20200.25000.28000.24000.28000.2800955,189
Nov. 26, 20200.24000.25000.23500.25000.2500246,616
Nov. 25, 20200.25000.25000.23500.24000.2400169,872
Nov. 24, 20200.22000.24500.22000.24500.2450644,292
Nov. 23, 20200.22000.22000.21000.21500.2150171,105
Nov. 20, 20200.21500.22500.21000.22000.2200176,118
Nov. 19, 20200.22000.22000.21500.22000.220051,216
Nov. 18, 20200.21500.22500.21000.22000.2200239,138
Nov. 17, 20200.22500.23000.21500.22000.2200203,150
Nov. 16, 20200.23500.24000.22000.22500.2250227,761
Nov. 13, 20200.22500.23500.22500.22500.2250184,139
Nov. 12, 20200.22500.24000.22500.24000.240085,995
Nov. 11, 20200.23500.24500.23000.23500.235079,554
Nov. 10, 20200.26000.26500.23000.24500.2450163,166
Nov. 09, 20200.28000.28500.24000.25000.2500503,696
Nov. 06, 20200.25000.27500.25000.25500.2550921,370
Nov. 05, 20200.23000.25500.23000.24500.2450731,714
Nov. 04, 20200.25000.25500.22000.22000.22001,090,065
Nov. 03, 20200.20000.25000.20000.24000.24001,387,199
Nov. 02, 20200.22000.22000.20000.20000.2000145,020
Oct. 30, 20200.19500.20000.19500.20000.2000139,488
Oct. 29, 20200.19000.20500.18500.20000.2000311,363
Oct. 28, 20200.19000.20500.18000.19500.1950480,674
Oct. 27, 20200.20000.20500.20000.20000.2000254,626
Oct. 26, 20200.20000.20500.19500.19500.1950442,055
Oct. 23, 20200.20000.20000.19500.19500.1950280,426
Oct. 22, 20200.18500.19500.18500.19500.1950435,033
Oct. 21, 20200.19500.19500.18000.19000.1900104,500
Oct. 20, 20200.19500.19500.18500.19500.195094,069
Oct. 19, 20200.18000.19500.17500.19500.1950506,218
Oct. 16, 20200.17500.18500.17500.18000.1800138,489
Oct. 15, 20200.18000.18500.17000.17500.1750328,874
Oct. 14, 20200.19000.19000.18500.18500.185094,181
Oct. 13, 20200.18500.19000.18000.18500.1850188,532
Oct. 09, 20200.19000.19000.18000.19000.190068,432
Oct. 08, 20200.18000.19000.18000.18500.1850124,614
Oct. 07, 20200.18500.19000.18000.19000.1900170,414
Oct. 06, 20200.18500.19000.18000.18000.180047,036
Oct. 05, 20200.18500.19000.18000.18000.1800176,089
Oct. 02, 20200.18500.19500.18000.19000.1900155,526
Oct. 01, 20200.18500.19000.18500.18500.1850122,428
Sep. 30, 20200.19000.19000.18500.18500.185089,638
Sep. 29, 20200.18500.19000.18500.19000.1900449,808
Sep. 28, 20200.20000.20000.18500.18500.1850107,054
Sep. 25, 20200.19000.19500.18500.19000.1900125,298
Sep. 24, 20200.19500.19500.18500.19000.1900140,839
Sep. 23, 20200.20500.20500.19000.19500.1950319,333
Sep. 22, 20200.20500.21000.20000.20000.2000184,974
Sep. 21, 20200.19500.21500.19500.20500.2050205,996
Sep. 18, 2020------
Sep. 17, 20200.21000.22000.21000.22000.2200114,384
Sep. 16, 20200.22000.22500.21000.21500.2150101,476
Sep. 15, 20200.22500.23000.21500.22000.2200415,111
Sep. 14, 20200.22000.22000.20000.22000.2200501,468
Sep. 11, 20200.22000.22500.20500.21000.2100464,584
Sep. 10, 20200.23500.23500.21500.22500.2250525,511
Sep. 09, 20200.25500.26000.22000.23000.23004,322,026
Sep. 08, 20200.20000.20000.20000.20000.2000-
Sep. 04, 20200.19500.20000.19500.20000.2000102,594
Sep. 03, 20200.19500.20500.19500.20500.2050227,716
Sep. 02, 20200.19000.20500.18500.20500.2050449,394
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...