FIRE.TO - The Supreme Cannabis Company, Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20200.27000.29500.27000.29000.2900698,100
Apr. 01, 20200.28000.28500.26000.26500.2650407,900
Mar. 31, 20200.28000.31000.27000.27500.2750558,300
Mar. 30, 20200.33000.33000.28500.29000.29001,023,800
Mar. 27, 20200.29000.34500.29000.31500.31502,472,900
Mar. 26, 20200.24500.31000.24500.28500.28502,235,800
Mar. 25, 20200.21500.24500.21500.24000.24001,026,500
Mar. 24, 20200.21500.23500.21500.22000.22001,048,700
Mar. 23, 20200.22500.23500.20000.21000.2100722,200
Mar. 20, 20200.21000.25500.19500.24000.24001,784,500
Mar. 19, 20200.16500.19500.15000.19500.19501,387,600
Mar. 18, 20200.16000.18000.15000.15000.1500848,700
Mar. 17, 20200.18500.19500.18000.18000.1800497,700
Mar. 16, 20200.19000.20000.18000.19000.1900850,900
Mar. 13, 20200.18000.20000.18000.20000.20001,458,900
Mar. 12, 20200.19000.20000.17000.18000.18001,701,000
Mar. 11, 20200.25000.25000.22500.22500.2250632,400
Mar. 10, 20200.26000.26000.23500.25500.2550721,600
Mar. 09, 20200.23000.25500.23000.24500.24501,102,400
Mar. 06, 20200.28000.28500.26000.26500.2650899,200
Mar. 05, 20200.30000.31000.29000.29000.2900544,800
Mar. 04, 20200.29500.31000.29000.31000.3100659,000
Mar. 03, 20200.30000.31500.29000.29000.2900426,800
Mar. 02, 20200.30000.32000.29000.30500.3050525,500
Feb. 28, 20200.28000.31500.26500.30500.30501,664,700
Feb. 27, 20200.33000.33000.28500.31000.31001,695,800
Feb. 26, 20200.34000.34500.32500.34000.3400976,500
Feb. 25, 20200.36500.38000.33500.34500.34501,183,700
Feb. 24, 20200.38000.38000.35500.37000.37001,087,200
Feb. 21, 20200.39500.40000.38000.38500.3850319,500
Feb. 20, 20200.38000.40500.37500.39500.3950966,500
Feb. 19, 20200.39000.39000.37000.38000.3800744,000
Feb. 18, 20200.37500.38000.36500.38000.38001,021,400
Feb. 14, 20200.44000.44000.36500.37000.37004,934,400
Feb. 13, 20200.40000.42000.39000.40500.40502,038,700
Feb. 12, 20200.44000.44000.39500.40500.40501,631,700
Feb. 11, 20200.40000.45500.39500.44500.44502,093,700
Feb. 10, 20200.46000.46000.40000.41000.41001,921,800
Feb. 07, 20200.47500.48000.45000.46000.46001,249,300
Feb. 06, 20200.48000.49500.48000.48500.4850432,200
Feb. 05, 20200.48500.51000.48500.49000.4900711,000
Feb. 04, 20200.49000.51000.48500.49000.4900352,100
Feb. 03, 20200.50000.50000.48000.49000.4900301,100
Jan. 31, 20200.51000.51000.48000.48500.4850533,800
Jan. 30, 20200.50000.52000.50000.50000.5000420,700
Jan. 29, 20200.53000.53000.50000.52000.5200604,300
Jan. 28, 20200.51000.54000.51000.53000.5300413,100
Jan. 27, 20200.52000.53000.50000.51000.5100578,400
Jan. 24, 20200.55000.56000.52000.54000.5400880,600
Jan. 23, 20200.54000.56000.52000.55000.5500959,400
Jan. 22, 20200.55000.55000.52000.54000.5400944,100
Jan. 21, 20200.59000.59000.54000.54000.54001,168,900
Jan. 20, 20200.61000.62000.58000.59000.5900750,300
Jan. 17, 20200.56000.60000.55000.60000.60001,132,600
Jan. 16, 20200.59000.62000.54000.55000.55002,246,800
Jan. 15, 20200.49000.57000.48500.57000.57002,497,800
Jan. 14, 20200.47500.49000.46500.48000.48001,752,300
Jan. 13, 20200.48000.49000.45000.48500.48501,877,300
Jan. 10, 20200.51000.51000.48000.48500.48501,884,000
Jan. 09, 20200.49000.54000.48500.52000.52002,233,500
Jan. 08, 20200.55000.55000.48500.51000.51002,001,800
Jan. 07, 20200.61000.61000.51000.54000.54002,124,900
Jan. 06, 20200.62000.63000.60000.61000.6100514,900
Jan. 03, 20200.63000.64000.62000.63000.6300610,800
Jan. 02, 20200.64000.65000.63000.64000.6400485,700
Dec. 31, 20190.62000.64000.60000.63000.6300919,400
Dec. 30, 20190.62000.63000.60000.60000.6000797,200
Dec. 27, 20190.63000.63000.62000.63000.6300821,700
Dec. 24, 20190.62000.66000.61000.66000.6600666,300
Dec. 23, 20190.63000.64000.61000.61000.6100720,600
Dec. 20, 20190.64000.65000.62000.65000.6500551,800
Dec. 19, 20190.62000.66000.61000.64000.6400814,700
Dec. 18, 20190.63000.63000.62000.63000.6300557,900
Dec. 17, 20190.66000.67000.63000.63000.6300718,100
Dec. 16, 20190.70000.71000.66000.66000.6600724,800
Dec. 13, 20190.67000.70000.66000.70000.7000980,700
Dec. 12, 20190.64000.67000.63000.66000.6600430,600
Dec. 11, 20190.64000.66000.62000.62000.6200485,700
Dec. 10, 20190.67000.67000.64000.65000.6500443,800
Dec. 09, 20190.63000.68000.63000.67000.67001,007,800
Dec. 06, 20190.64000.65000.63000.63000.6300279,400
Dec. 05, 20190.65000.65000.62000.62000.6200390,800
Dec. 04, 20190.66000.66000.63000.64000.6400509,500
Dec. 03, 20190.66000.68000.65000.66000.6600577,500
Dec. 02, 20190.67000.68000.65000.67000.6700421,300
Nov. 29, 20190.68000.69000.67000.68000.6800210,800
Nov. 28, 20190.69000.69000.67000.68000.6800126,600
Nov. 27, 20190.67000.69000.66000.68000.6800412,200
Nov. 26, 20190.69000.69000.66000.66000.6600842,400
Nov. 25, 20190.73000.75000.69000.70000.70001,078,600
Nov. 22, 20190.78000.79000.72000.72000.72001,476,900
Nov. 21, 20190.72000.83000.71000.79000.79004,347,800
Nov. 20, 20190.67000.70000.66000.70000.70001,683,000
Nov. 19, 20190.59000.66000.59000.65000.65001,835,700
Nov. 18, 20190.68000.69000.59000.61000.61002,130,400
Nov. 15, 20190.69000.71000.63000.71000.71003,238,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...