EMH.V - Emerald Health Therapeutics, Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.33500.35000.32500.34000.3400914,700
Jan. 16, 20200.36000.38500.32500.32500.32501,009,100
Jan. 15, 20200.32500.36000.31500.35000.35001,249,600
Jan. 14, 20200.33000.33000.31000.31000.3100742,100
Jan. 13, 20200.32000.33000.32000.33000.3300297,000
Jan. 10, 20200.34000.34500.32000.32000.3200279,900
Jan. 09, 20200.32000.34000.32000.33000.3300288,400
Jan. 08, 20200.32000.33000.30000.31500.3150388,100
Jan. 07, 20200.32000.32000.31000.32000.3200308,500
Jan. 06, 20200.31500.32000.30500.30500.3050411,000
Jan. 03, 20200.32000.32000.30500.30500.305073,800
Jan. 02, 20200.33000.33000.30500.32000.3200390,700
Dec. 31, 20190.31000.32500.30500.32500.3250492,400
Dec. 30, 20190.32000.33000.30500.32000.3200176,300
Dec. 27, 20190.35000.35000.32500.33500.3350503,100
Dec. 24, 20190.34000.35000.34000.34500.3450575,500
Dec. 23, 20190.32000.34000.31500.33000.3300528,600
Dec. 20, 20190.29500.33500.29500.32000.3200753,800
Dec. 19, 20190.27500.29500.27000.29500.2950498,500
Dec. 18, 20190.29500.30000.27500.28000.2800521,800
Dec. 17, 20190.32000.33000.29500.30000.3000636,600
Dec. 16, 20190.38000.38500.31500.32000.32002,279,600
Dec. 13, 20190.29500.38500.29000.38500.38502,451,300
Dec. 12, 20190.28500.29000.26500.28500.2850807,400
Dec. 11, 20190.29000.30000.27500.28000.2800479,900
Dec. 10, 20190.32000.32500.29500.30000.3000590,400
Dec. 09, 20190.32000.32500.30000.32000.3200482,000
Dec. 06, 20190.34000.34300.30500.31500.3150731,300
Dec. 05, 20190.34500.34500.31000.33500.3350846,200
Dec. 04, 20190.38000.38000.34000.34500.3450979,900
Dec. 03, 20190.41000.41000.34000.38000.38001,273,100
Dec. 02, 20190.41000.42000.40000.40500.4050321,700
Nov. 29, 20190.43000.43500.41000.42000.4200282,600
Nov. 28, 20190.44000.44500.42500.43500.4350194,000
Nov. 27, 20190.40000.44000.40000.44000.4400279,000
Nov. 26, 20190.41500.41500.39000.39500.3950548,600
Nov. 25, 20190.42500.43500.41000.42000.4200670,500
Nov. 22, 20190.52000.52000.43000.43000.43001,587,000
Nov. 21, 20190.47000.54000.46000.50000.50002,517,500
Nov. 20, 20190.43000.47000.42500.46000.46001,781,800
Nov. 19, 20190.41000.43500.39500.42000.42001,182,200
Nov. 18, 20190.48000.48500.38500.40000.40001,563,400
Nov. 15, 20190.50000.54000.47500.48500.48501,144,300
Nov. 14, 20190.58000.59000.53000.54000.5400665,500
Nov. 13, 20190.65000.66000.58000.58000.5800820,400
Nov. 12, 20190.68000.69000.65000.65000.6500767,900
Nov. 11, 20190.70000.72000.67000.68000.6800486,600
Nov. 08, 20190.69000.77000.66000.71000.71001,733,200
Nov. 07, 20190.73000.74500.66000.67000.6700910,600
Nov. 06, 20190.80000.80000.72000.72000.7200641,400
Nov. 05, 20190.82000.82000.76000.78000.7800535,300
Nov. 04, 20190.88000.88000.80000.81000.8100263,600
Nov. 01, 20190.85000.89000.81000.86000.8600389,000
Oct. 31, 20190.80000.83000.77000.81000.8100345,900
Oct. 30, 20190.77000.79000.76000.78000.7800261,700
Oct. 29, 20190.82000.82000.77000.77000.7700554,000
Oct. 28, 20190.91000.91000.83000.85000.8500545,900
Oct. 25, 20190.93000.93000.87000.91000.9100472,300
Oct. 24, 20190.93000.93000.89000.92000.9200166,800
Oct. 23, 20190.90000.94000.89000.93000.9300336,000
Oct. 22, 20190.94000.95000.89000.91000.9100205,900
Oct. 21, 20190.90000.95000.87000.94000.9400394,200
Oct. 18, 20191.05001.08000.90000.91000.91001,003,600
Oct. 17, 20190.93001.01000.87001.00001.0000868,100
Oct. 16, 20190.84000.90000.76000.89000.89001,556,600
Oct. 15, 20190.99001.01000.82000.82000.82002,228,300
Oct. 11, 20191.03001.07000.99001.00001.0000622,600
Oct. 10, 20191.15001.15001.02001.03001.0300598,400
Oct. 09, 20191.25001.27001.19001.20001.2000191,000
Oct. 08, 20191.35001.35001.26001.27001.2700415,500
Oct. 07, 20191.34001.40001.31001.32001.3200385,700
Oct. 04, 20191.32001.34001.26001.28001.2800399,600
Oct. 03, 20191.31001.32001.22001.29001.2900398,400
Oct. 02, 20191.20001.31001.09001.29001.2900944,100
Oct. 01, 20191.27001.30001.20001.22001.2200503,900
Sep. 30, 20191.41001.43001.24001.30001.3000731,100
Sep. 27, 20191.54001.55001.43001.45001.4500340,100
Sep. 26, 20191.58001.59001.51001.53001.5300224,900
Sep. 25, 20191.59001.62001.52001.58001.5800342,200
Sep. 24, 20191.59001.63001.58001.61001.6100247,000
Sep. 23, 20191.62001.64001.60001.60001.6000108,700
Sep. 20, 20191.61001.65001.59001.64001.6400249,700
Sep. 19, 20191.66001.66001.56501.60001.6000347,000
Sep. 18, 20191.63001.65001.62001.64001.6400183,500
Sep. 17, 20191.70001.72001.62001.62001.6200414,000
Sep. 16, 20191.75001.75001.67001.72001.7200297,500
Sep. 13, 20191.75001.78001.70001.75001.7500190,600
Sep. 12, 20191.82001.83001.74001.77001.7700202,300
Sep. 11, 20191.83001.88001.81001.82001.8200142,000
Sep. 10, 20191.82001.87001.76001.85001.8500211,500
Sep. 09, 20191.98002.00001.83001.84001.8400572,100
Sep. 06, 20191.83001.92001.83001.90001.9000341,500
Sep. 05, 20191.77001.84001.76001.83001.8300268,700
Sep. 04, 20191.82001.83001.70501.76001.7600340,800
Sep. 03, 20191.76001.79001.70001.78001.7800406,600
Aug. 30, 20191.80001.85001.76001.80001.8000225,200
Aug. 29, 20191.86001.93001.79001.81001.8100360,600
Aug. 28, 20191.74001.91001.67001.89001.8900692,300
Aug. 27, 20191.89001.90001.76001.76001.7600327,700
Aug. 26, 20192.01002.01001.85001.85001.8500561,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...