Canada markets open in 5 hours 9 minutes

good natured Products Inc. (GDNP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0100 (+16.67%)
At close: 03:55PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 20240.06500.06500.06500.06500.0650254,200
Dec 29, 20230.06000.06500.06000.06500.065070,500
Dec 28, 20230.06000.06000.05500.06000.060086,700
Dec 27, 20230.06000.06500.06000.06000.0600170,100
Dec 22, 20230.06500.06500.06000.06000.06001,048,500
Dec 21, 20230.06500.07000.06000.07000.070030,600
Dec 20, 20230.07000.07000.06000.06500.0650401,200
Dec 19, 20230.06500.07000.06500.06500.065060,600
Dec 18, 20230.08000.08000.06500.07000.0700568,200
Dec 15, 20230.07500.08000.07500.08000.0800115,700
Dec 14, 20230.07500.07500.07000.07500.075046,100
Dec 13, 20230.07500.08000.07000.07500.0750260,500
Dec 12, 20230.08000.08000.07500.08000.0800168,000
Dec 11, 20230.07500.07500.07500.07500.07509,300
Dec 08, 20230.07500.08000.07500.08000.080079,300
Dec 07, 20230.07500.08000.07500.08000.080054,600
Dec 06, 20230.08000.08000.07500.07500.075021,400
Dec 05, 20230.07000.08000.07000.08000.0800151,800
Dec 04, 20230.07500.08000.07500.08000.0800119,000
Dec 01, 20230.07000.08000.07000.08000.0800258,800
Nov 30, 20230.07500.07500.07000.07000.0700109,700
Nov 29, 20230.07500.07500.07000.07500.075022,200
Nov 28, 20230.07500.08000.07000.07500.0750269,200
Nov 27, 20230.08500.08500.08000.08000.080030,400
Nov 24, 20230.08000.08500.08000.08500.085074,000
Nov 23, 20230.08000.08000.08000.08000.080028,500
Nov 22, 20230.08000.08000.08000.08000.080031,500
Nov 21, 20230.07000.08500.07000.08500.0850399,800
Nov 20, 20230.07000.07500.06500.07500.0750290,000
Nov 17, 20230.07500.07500.07000.07500.0750237,100
Nov 16, 20230.08000.08000.07000.07500.0750108,300
Nov 15, 20230.08000.08000.07500.08000.080015,600
Nov 14, 20230.08000.08000.07500.08000.0800246,300
Nov 13, 20230.07500.08000.07500.08000.080071,900
Nov 10, 20230.08000.08000.07500.07500.075051,500
Nov 09, 20230.08000.08000.08000.08000.08009,200
Nov 08, 20230.08000.08300.07500.08000.0800138,700
Nov 07, 20230.08000.08500.08000.08500.085055,900
Nov 06, 20230.08000.08500.08000.08000.0800212,300
Nov 03, 20230.07000.08000.07000.08000.0800249,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...