FIRE.TO - The Supreme Cannabis Company, Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20191.39001.42001.33001.39001.39001,241,700
Sep 18, 20191.41001.48001.39001.40001.4000871,700
Sep 17, 20191.38001.44001.36001.38001.3800836,500
Sep 16, 20191.41001.42001.38001.41001.4100424,000
Sep 13, 20191.42001.42001.38001.42001.4200382,100
Sep 12, 20191.40001.41001.38001.38001.3800295,900
Sep 11, 20191.42001.46001.41001.41001.4100507,400
Sep 10, 20191.41001.46001.38001.43001.4300561,800
Sep 09, 20191.45001.48001.41001.45001.4500706,600
Sep 06, 20191.40001.48001.37001.43001.43001,362,700
Sep 05, 20191.35001.40001.35001.40001.4000493,100
Sep 04, 20191.38001.39001.35001.35001.3500287,600
Sep 03, 20191.40001.40001.33001.38001.3800523,400
Aug 30, 20191.36001.38001.34001.38001.3800352,900
Aug 29, 20191.38001.39001.32001.36001.3600585,000
Aug 28, 20191.30001.37001.26001.35001.3500845,400
Aug 27, 20191.40001.40001.30001.32001.3200971,800
Aug 26, 20191.45001.47001.37001.40001.4000848,100
Aug 23, 20191.54001.54001.43001.47001.4700734,000
Aug 22, 20191.60001.62001.50001.50001.5000811,700
Aug 21, 20191.70001.70001.58001.62001.6200967,400
Aug 20, 20191.65001.74001.61001.69001.69002,181,600
Aug 19, 20191.45001.61001.45001.60001.60001,701,900
Aug 16, 20191.34001.46001.33001.46001.46001,060,000
Aug 15, 20191.28001.36001.28001.30001.3000877,100
Aug 14, 20191.43001.44001.35001.35001.3500981,500
Aug 13, 20191.35001.45001.34001.44001.44002,175,100
Aug 12, 20191.21001.27001.20001.24001.24002,211,300
Aug 09, 20191.35001.36001.15001.15001.15003,585,800
Aug 08, 20191.34001.36001.33001.34001.3400371,000
Aug 07, 20191.39001.39001.33001.33001.3300377,100
Aug 06, 20191.42001.45001.37001.38001.3800632,200
Aug 02, 20191.39001.41001.36001.41001.4100583,200
Aug 01, 20191.37001.38501.33001.34001.3400295,600
Jul 31, 20191.41001.42001.36001.36001.3600588,300
Jul 30, 20191.40001.44001.40001.40001.4000252,100
Jul 29, 20191.47001.47001.38001.42001.4200467,900
Jul 26, 20191.47001.52501.45001.48001.4800445,700
Jul 25, 20191.43001.46001.41001.45001.4500249,700
Jul 24, 20191.40001.41001.39001.40001.4000198,500
Jul 23, 20191.41001.42001.38001.38001.3800335,400
Jul 22, 20191.49001.49001.41001.41001.4100391,100
Jul 19, 20191.47001.47001.42001.45001.4500394,100
Jul 18, 20191.54001.57001.49001.49001.4900603,700
Jul 17, 20191.42001.56001.42001.53001.53001,107,700
Jul 16, 20191.37001.43001.37001.38001.3800492,400
Jul 15, 20191.30001.40001.29001.36001.3600451,100
Jul 12, 20191.37001.37001.31001.33001.3300507,400
Jul 11, 20191.42001.42001.36001.37001.3700476,200
Jul 10, 20191.46001.48001.42001.42001.4200359,500
Jul 09, 20191.48001.49001.44001.45001.4500277,500
Jul 08, 20191.54001.54001.48001.50001.5000394,500
Jul 05, 20191.53001.54001.51001.53001.5300126,700
Jul 04, 20191.54001.55001.51001.52001.520077,100
Jul 03, 20191.52001.56001.50001.55001.5500413,600
Jul 02, 20191.54001.55001.50001.51001.5100293,600
Jun 28, 20191.60001.60001.55001.56001.560083,700
Jun 27, 20191.58001.58001.58001.58001.5800-
Jun 26, 20191.58001.58001.58001.58001.5800-
Jun 25, 20191.58001.58001.58001.58001.5800-
Jun 24, 20191.58001.58001.58001.58001.5800-
Jun 21, 20191.54001.58001.51001.58001.5800454,500
Jun 20, 20191.61001.61001.61001.61001.6100-
Jun 19, 20191.61001.61001.61001.61001.6100-
Jun 18, 20191.61001.61001.61001.61001.6100-
Jun 17, 20191.61001.61001.61001.61001.6100-
Jun 14, 20191.65001.67001.61001.61001.6100355,300
Jun 13, 20191.83001.83001.83001.83001.8300-
Jun 12, 20191.83001.83001.83001.83001.8300-
Jun 11, 20191.83001.83001.83001.83001.8300-
Jun 10, 20191.75001.85001.74001.83001.8300695,600
Jun 07, 20191.64001.74001.64001.74001.7400466,500
Jun 06, 20191.71001.71001.62001.64001.6400330,400
Jun 05, 20191.66001.69001.61001.69001.6900599,900
Jun 04, 20191.55001.60001.54001.60001.6000374,700
Jun 03, 20191.65001.65501.50001.52001.5200970,500
May 31, 20191.65001.66001.60001.62001.6200412,900
May 30, 20191.67001.68001.66001.68001.6800225,200
May 29, 20191.73001.75001.64001.66001.6600770,900
May 28, 20191.81001.81001.74001.75001.7500346,200
May 27, 20191.79001.80001.78001.79001.7900151,000
May 24, 20191.78001.81001.78001.80001.8000260,000
May 23, 20191.86001.88001.78001.80001.8000460,700
May 22, 20191.90001.91001.86001.86001.8600332,100
May 21, 20191.89001.90001.85001.88001.8800376,000
May 17, 20191.89001.92001.86001.86001.8600322,100
May 16, 20191.91001.91001.84001.87001.8700831,900
May 15, 20191.93001.95001.86001.86001.8600686,400
May 14, 20191.93001.97001.89001.96001.96001,095,200
May 13, 20192.02002.05001.97001.98001.98001,236,800
May 10, 20191.88002.07001.88002.05002.05001,801,900
May 09, 20191.88001.90001.84001.88001.8800318,200
May 08, 20191.89001.92001.85001.90001.9000588,100
May 07, 20191.92001.95001.89001.91001.9100580,700
May 06, 20191.90001.94001.90001.93001.9300320,500
May 03, 20191.95001.95001.92001.94001.9400228,300
May 02, 20191.97001.98001.90001.92001.9200525,800
May 01, 20191.99002.00001.95001.97001.9700585,700
Apr 30, 20192.00002.03001.99001.99001.9900330,100
Apr 29, 20192.00002.04001.99002.00002.0000394,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...