FIRE.TO - The Supreme Cannabis Company, Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.69000.71000.63000.71000.71003,238,473
Nov. 14, 20190.75000.78000.72000.75000.75001,479,600
Nov. 13, 20190.89000.89000.78000.78000.78001,724,700
Nov. 12, 20190.87000.89000.84000.89000.89001,620,400
Nov. 11, 20190.87000.89000.84000.86000.86001,593,900
Nov. 08, 20190.84000.92000.83000.87000.87002,231,400
Nov. 07, 20190.81000.84500.80000.84000.84002,045,400
Nov. 06, 20190.72000.79000.69000.79000.79002,038,000
Nov. 05, 20190.67000.72000.67000.72000.72001,779,900
Nov. 04, 20190.70000.71000.66000.66000.6600930,000
Nov. 01, 20190.71000.72000.69000.70000.70001,602,000
Oct. 31, 20190.69000.71000.67000.71000.71001,886,600
Oct. 30, 20190.68000.74000.68000.74000.74002,478,100
Oct. 29, 20190.78000.78000.65500.67000.67003,528,300
Oct. 28, 20190.80000.82000.77000.78000.78001,467,500
Oct. 25, 20190.82000.82000.80000.81000.81001,200,700
Oct. 24, 20190.82000.85000.80000.82000.82001,439,200
Oct. 23, 20190.83000.85000.79000.84000.84002,133,400
Oct. 22, 20190.83000.87000.82000.82000.8200805,500
Oct. 21, 20190.83000.86000.77000.86000.86002,345,600
Oct. 18, 20190.93000.93000.83000.84000.84001,796,800
Oct. 17, 20190.94000.94000.89000.92000.92002,048,200
Oct. 16, 20191.00001.01000.91000.91000.9100970,100
Oct. 15, 20190.92000.98000.92000.96000.96001,064,400
Oct. 11, 20190.91000.98000.88000.90000.90001,906,800
Oct. 10, 20191.05001.06000.90000.91000.91002,973,400
Oct. 09, 20191.08001.09001.05001.05001.0500645,600
Oct. 08, 20191.10001.12001.07001.07001.0700976,300
Oct. 07, 20191.11001.11001.07001.10001.1000867,500
Oct. 04, 20191.14001.19001.13001.13001.1300946,300
Oct. 03, 20191.12001.15001.05001.14001.14001,361,800
Oct. 02, 20191.09001.15001.01001.10001.10003,231,400
Oct. 01, 20191.19001.20001.07001.10001.10002,216,800
Sep. 30, 20191.25001.25001.16001.16001.16001,100,900
Sep. 27, 20191.29001.29001.24001.25001.2500483,900
Sep. 26, 20191.30001.33001.28001.28001.2800504,800
Sep. 25, 20191.28001.32001.25001.31001.3100865,300
Sep. 24, 20191.38001.38001.31001.31001.3100484,800
Sep. 23, 20191.38001.41001.36001.37001.3700307,500
Sep. 20, 20191.37001.40001.35001.38001.3800663,400
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...