Canada markets close in 4 hours 38 minutes

Emerald Health Therapeutics, Inc. (EMH.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.1850-0.0100 (-5.13%)
As of 11:21AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.19500.19500.18500.18500.185087,645
Aug. 06, 20200.18500.19500.18500.19500.1950447,400
Aug. 05, 20200.19500.20000.19000.19000.1900661,600
Aug. 04, 20200.21000.21000.19500.20500.2050245,900
Jul. 31, 20200.20000.22500.19000.21000.21001,271,000
Jul. 30, 20200.19000.19500.18500.19000.1900327,400
Jul. 29, 20200.19500.20000.19000.19500.1950288,400
Jul. 28, 20200.19000.20000.19000.20000.2000462,500
Jul. 27, 20200.19000.20000.19000.19500.1950192,600
Jul. 24, 20200.19000.19500.18500.19500.195070,300
Jul. 23, 20200.19000.19500.19000.19500.1950101,900
Jul. 22, 20200.19500.19500.19000.19500.1950136,500
Jul. 21, 20200.18500.19500.18500.19500.1950181,500
Jul. 20, 20200.18000.19000.18000.18500.1850280,700
Jul. 17, 20200.19500.19500.18000.18500.1850329,500
Jul. 16, 20200.19500.20500.18000.18500.1850882,500
Jul. 15, 20200.19500.20000.19000.20000.2000337,200
Jul. 14, 20200.18500.19500.18500.19500.1950199,400
Jul. 13, 20200.18500.20000.18000.19500.1950613,300
Jul. 10, 20200.17000.18000.17000.18000.1800223,300
Jul. 09, 20200.17000.17500.16500.17000.1700631,800
Jul. 08, 20200.17500.17500.16500.17500.1750782,700
Jul. 07, 20200.17500.18000.17000.17500.1750887,400
Jul. 06, 20200.18000.18500.17500.18500.1850375,700
Jul. 03, 20200.18000.18000.17500.18000.1800235,900
Jul. 02, 20200.17500.18500.17000.17000.1700542,900
Jun. 30, 20200.17500.18000.17000.17000.1700940,100
Jun. 29, 20200.18500.19000.17000.18000.18001,104,000
Jun. 26, 20200.19000.19500.18500.19000.1900194,200
Jun. 25, 20200.19000.20000.18500.19000.1900430,200
Jun. 24, 20200.20500.20500.18500.19000.1900330,400
Jun. 23, 20200.20000.20500.19500.20000.2000662,900
Jun. 22, 20200.20500.22000.19500.19500.19501,380,200
Jun. 19, 20200.23000.23500.18500.20500.20502,522,700
Jun. 18, 20200.23000.24000.22000.24000.2400408,000
Jun. 17, 20200.23000.23000.22000.23000.2300287,600
Jun. 16, 20200.23000.23500.22000.23000.2300787,900
Jun. 15, 20200.23500.23500.22000.23000.23001,185,100
Jun. 12, 20200.23000.24500.23000.23500.2350404,600
Jun. 11, 20200.24000.25000.22000.23000.23001,192,300
Jun. 10, 20200.25000.25500.24000.25500.2550744,400
Jun. 09, 20200.27000.27000.25000.25500.25501,798,800
Jun. 08, 20200.25000.27500.25000.27000.27001,582,500
Jun. 05, 20200.27500.27500.25000.26500.2650552,100
Jun. 04, 20200.26500.26500.25500.26500.2650385,900
Jun. 03, 20200.27000.27500.25000.25500.25501,229,800
Jun. 02, 20200.27500.28000.26000.27000.2700564,600
Jun. 01, 20200.26500.28500.26000.28000.2800898,600
May 29, 20200.25500.28000.24000.28000.28001,815,700
May 28, 20200.24000.29000.24000.27500.27503,624,500
May 27, 20200.24500.24500.22000.24000.24001,953,200
May 26, 20200.22500.24000.21500.24000.24003,235,500
May 25, 20200.23500.27000.21000.22500.22505,300,200
May 22, 20200.22500.22500.19500.21500.21502,564,500
May 21, 20200.23000.23000.19500.21000.21001,272,900
May 20, 20200.25500.26000.21500.22500.22502,260,100
May 19, 20200.20000.29500.20000.25500.25503,101,200
May 15, 20200.17000.18500.16500.18000.18001,544,000
May 14, 20200.16000.16500.15500.16500.1650387,600
May 13, 20200.17000.17000.16000.16000.1600285,300
May 12, 20200.17000.17000.16000.17000.1700307,600
May 11, 20200.17000.17000.16000.16000.1600217,700
May 08, 20200.15500.16500.15500.16500.1650449,600
May 07, 20200.16500.16500.16000.16000.1600237,200
May 06, 20200.16000.16500.16000.16500.1650451,000
May 05, 20200.17000.17000.16500.16500.1650172,800
May 04, 20200.17000.17500.16500.17000.1700289,600
May 01, 20200.17000.17000.16000.17000.1700426,500
Apr. 30, 20200.17000.17000.16000.17000.17001,135,900
Apr. 29, 20200.17000.18500.16500.17500.17501,060,400
Apr. 28, 20200.17000.17500.16500.16500.16501,872,700
Apr. 27, 20200.16000.17000.16000.17000.1700878,600
Apr. 24, 20200.15500.16500.15500.16500.1650531,100
Apr. 23, 20200.16500.16500.15500.15500.1550267,700
Apr. 22, 20200.16500.16500.16000.16500.1650181,200
Apr. 21, 20200.16500.16500.15500.16000.1600102,600
Apr. 20, 20200.16000.16500.15500.16000.1600697,400
Apr. 17, 20200.16000.17000.16000.16500.1650361,700
Apr. 16, 20200.16000.17000.16000.16000.1600444,700
Apr. 15, 20200.17000.17000.16000.16500.1650363,400
Apr. 14, 20200.16500.17000.16000.17000.1700210,000
Apr. 13, 20200.16000.17000.16000.16500.1650312,200
Apr. 09, 20200.16500.17000.16000.16000.1600574,800
Apr. 08, 20200.16000.16500.15000.16500.16501,177,700
Apr. 07, 20200.17000.17500.15000.16000.1600849,100
Apr. 06, 20200.16000.16500.15500.16500.1650512,400
Apr. 03, 20200.15000.16000.15000.15000.1500579,700
Apr. 02, 20200.17000.17000.14000.14000.14003,173,000
Apr. 01, 20200.19500.20000.15500.15500.15501,660,500
Mar. 31, 20200.23000.23500.19500.20500.20501,207,100
Mar. 30, 20200.21000.21500.20000.21500.2150527,600
Mar. 27, 20200.18500.21500.17500.20000.20002,194,300
Mar. 26, 20200.16000.20500.15500.17500.17502,138,600
Mar. 25, 20200.15500.16500.15500.15500.1550781,700
Mar. 24, 20200.16500.16500.15500.16000.1600963,200
Mar. 23, 20200.16000.16500.15000.15500.1550442,200
Mar. 20, 20200.14500.18000.14500.16000.1600863,500
Mar. 19, 20200.12000.15000.12000.14000.1400717,700
Mar. 18, 20200.14500.17000.12000.12000.1200690,600
Mar. 17, 20200.17000.17000.15500.16000.1600165,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...