Canada markets closed

good natured Products Inc. (GDNP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:18PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.03000.03500.03000.03000.0300640,700
May 23, 20240.03000.03000.03000.03000.0300346,900
May 22, 20240.03000.03000.03000.03000.0300296,200
May 21, 20240.03000.03000.02500.03000.0300270,900
May 17, 20240.03500.03500.02500.03000.0300365,700
May 16, 20240.03000.03500.02500.02500.0250937,300
May 15, 20240.03500.03500.03000.03000.0300637,500
May 14, 20240.03500.03500.03000.03500.03501,187,200
May 13, 20240.03000.03500.02500.03500.03501,167,500
May 10, 20240.02500.03500.02500.02500.02502,095,300
May 09, 20240.04000.04000.02500.02500.02503,333,600
May 08, 20240.05000.05000.03500.04000.04001,184,900
May 07, 20240.05000.05000.04500.04500.0450802,000
May 06, 20240.05500.05500.05000.05500.055075,100
May 03, 20240.05000.05500.05000.05500.055022,800
May 02, 20240.05500.05500.05000.05500.0550149,100
May 01, 20240.05500.05500.05000.05000.050025,800
Apr 30, 20240.05500.05500.05000.05500.055037,700
Apr 29, 20240.05500.05500.05500.05500.0550217,400
Apr 26, 20240.05000.05500.05000.05500.055037,500
Apr 25, 20240.05500.05500.05000.05500.0550101,900
Apr 24, 20240.05500.05500.05000.05000.0500252,800
Apr 23, 20240.05500.05500.05000.05000.050070,300
Apr 22, 20240.05000.05500.05000.05000.050058,600
Apr 19, 20240.05500.05500.05000.05000.050046,400
Apr 18, 20240.05500.05500.05000.05000.050059,100
Apr 17, 20240.05500.05500.05000.05500.0550401,300
Apr 16, 20240.05500.05500.05000.05000.0500219,100
Apr 15, 20240.06000.06000.05500.05500.0550101,400
Apr 12, 20240.05500.06000.05500.05500.0550268,700
Apr 11, 20240.06500.06500.05500.05500.0550893,500
Apr 10, 20240.06500.07000.06000.06500.065089,800
Apr 09, 20240.07000.07000.06500.07000.070039,000
Apr 08, 20240.06500.06500.06500.06500.065054,600
Apr 05, 20240.07000.07000.06500.06500.065055,900
Apr 04, 20240.07000.07000.06500.06500.0650104,300
Apr 03, 20240.06500.07000.06500.06500.065021,800
Apr 02, 20240.06500.06500.06500.06500.065020,500
Apr 01, 20240.06500.06500.06500.06500.065037,200
Mar 28, 20240.06500.07000.06500.07000.070031,700
Mar 27, 20240.07000.07000.06000.07000.0700114,300
Mar 26, 20240.06000.06500.06000.06000.0600106,000
Mar 25, 20240.06500.06500.06500.06500.0650101,700
Mar 22, 20240.06500.06500.06500.06500.065091,500
Mar 21, 20240.06500.06500.06500.06500.06505,200
Mar 20, 20240.06500.06500.06500.06500.065022,000
Mar 19, 20240.07000.07000.06500.06500.0650182,300
Mar 18, 20240.06000.07000.06000.07000.0700107,500
Mar 15, 20240.06500.06500.06000.06000.0600125,500
Mar 14, 20240.06500.06500.06000.06000.060026,900
Mar 13, 20240.06000.06000.06000.06000.060019,800
Mar 12, 20240.06000.06000.06000.06000.06001,300
Mar 11, 20240.06500.06500.06000.06500.065087,800
Mar 08, 20240.06500.06500.06000.06000.060045,200
Mar 07, 20240.06500.06500.06000.06000.060065,700
Mar 06, 20240.06500.06500.06000.06000.060028,200
Mar 05, 20240.06500.06500.06000.06000.060065,000
Mar 04, 20240.06000.06500.06000.06500.065032,600
Mar 01, 20240.06000.06500.06000.06000.0600217,900
Feb 29, 20240.06000.06500.06000.06000.0600161,700
Feb 28, 20240.06500.06500.06000.06000.0600493,700
Feb 27, 20240.06500.07800.06500.06500.0650339,300
Feb 26, 20240.06500.07000.06500.06500.0650245,700
Feb 23, 20240.07000.07000.06500.07000.070053,800
Feb 22, 20240.07500.07500.06500.07000.0700152,900
Feb 21, 20240.07000.07000.07000.07000.07002,800
Feb 20, 20240.07500.07500.07000.07000.0700210,500
Feb 16, 20240.07000.07500.07000.07500.0750214,100
Feb 15, 20240.07000.07500.07000.07000.0700206,500
Feb 14, 20240.07500.07500.07000.07500.075094,700
Feb 13, 20240.07500.07500.07500.07500.075045,100
Feb 12, 20240.08000.08000.07500.07500.0750242,900
Feb 09, 20240.07000.08000.07000.08000.0800118,600
Feb 08, 20240.07500.07500.07000.07000.0700408,200
Feb 07, 20240.07500.07500.07500.07500.075028,200
Feb 06, 20240.07500.08000.07500.07500.075066,700
Feb 05, 20240.08000.08000.07500.08000.080035,500
Feb 02, 20240.08000.08000.07500.07500.0750317,000
Feb 01, 20240.07500.08000.07500.07500.0750187,700
Jan 31, 20240.08500.08500.07500.08000.080050,800
Jan 30, 20240.08000.08000.08000.08000.080039,100
Jan 29, 20240.08000.08000.08000.08000.080049,300
Jan 26, 20240.08000.08500.08000.08500.08507,000
Jan 25, 20240.08000.08500.08000.08500.085038,600
Jan 24, 20240.09000.09000.08000.08000.0800411,500
Jan 23, 20240.09500.10000.09500.09500.095037,700
Jan 22, 20240.08500.09500.08500.09500.095074,900
Jan 19, 20240.09500.09500.09000.09000.0900181,000
Jan 18, 20240.09500.09500.09000.09000.0900102,000
Jan 17, 20240.09500.09500.09500.09500.095033,900
Jan 16, 20240.10000.10000.09500.09500.095015,200
Jan 15, 20240.10000.10000.09800.10000.100010,100
Jan 12, 20240.09500.10000.09300.10000.100062,300
Jan 11, 20240.10500.10500.09000.09800.0980123,200
Jan 10, 20240.11000.11000.10000.10500.1050129,400
Jan 09, 20240.10000.11500.10000.10500.1050403,400
Jan 08, 20240.07500.10000.07500.10000.1000688,600
Jan 05, 20240.07000.08000.06500.08000.0800448,100
Jan 04, 20240.07000.07000.06500.07000.0700130,800
Jan 03, 20240.06500.07000.06500.07000.070022,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...