Vireo Growth Inc. (GDNS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.6300

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.62	0.67	0.58	0.66	0.66	220,800
Jul 25, 2024	0.63	0.63	0.57	0.63	0.63	19,500
Jul 24, 2024	0.63	0.63	0.59	0.63	0.63	22,500
Jul 23, 2024	0.62	0.63	0.62	0.63	0.63	18,100
Jul 22, 2024	0.63	0.63	0.63	0.63	0.63	1,374
Jul 19, 2024	0.62	0.62	0.60	0.60	0.60	10,204
Jul 18, 2024	0.65	0.69	0.65	0.69	0.69	7,160
Jul 17, 2024	0.63	0.65	0.63	0.65	0.65	15,500
Jul 16, 2024	0.60	0.64	0.60	0.63	0.63	29,800
Jul 15, 2024	0.60	0.60	0.58	0.60	0.60	10,800
Jul 12, 2024	0.54	0.60	0.54	0.60	0.60	24,540
Jul 11, 2024	0.60	0.60	0.56	0.59	0.59	8,000
Jul 10, 2024	0.53	0.62	0.53	0.62	0.62	1,561
Jul 09, 2024	0.54	0.54	0.54	0.54	0.54	5,000
Jul 08, 2024	0.56	0.56	0.56	0.56	0.56	-
Jul 05, 2024	0.64	0.64	0.56	0.56	0.56	29,833
Jul 04, 2024	0.65	0.65	0.65	0.65	0.65	600
Jul 03, 2024	0.65	0.65	0.64	0.64	0.64	7,970
Jul 02, 2024	0.66	0.66	0.66	0.66	0.66	500
Jun 28, 2024	0.59	0.68	0.59	0.63	0.63	160,740
Jun 27, 2024	0.59	0.59	0.54	0.57	0.57	51,120
Jun 26, 2024	0.62	0.64	0.58	0.62	0.62	98,250
Jun 25, 2024	0.70	0.72	0.69	0.70	0.70	33,840
Jun 24, 2024	0.59	0.68	0.59	0.65	0.65	3,300
Jun 21, 2024	0.55	0.63	0.54	0.63	0.63	24,772
Jun 20, 2024	0.55	0.58	0.48	0.58	0.58	40,477
Jun 19, 2024	0.57	0.58	0.57	0.58	0.58	3,000
Jun 18, 2024	0.57	0.57	0.57	0.57	0.57	-
Jun 17, 2024	0.63	0.63	0.53	0.57	0.57	61,363
Jun 14, 2024	0.64	0.67	0.64	0.65	0.65	15,000
Jun 13, 2024	0.69	0.71	0.68	0.68	0.68	8,220
Jun 12, 2024	0.77	0.77	0.75	0.76	0.76	86,741
Jun 11, 2024	0.79	0.80	0.78	0.80	0.80	18,000
Jun 10, 2024	0.80	0.82	0.80	0.81	0.81	29,900
Jun 07, 2024	0.82	0.82	0.77	0.79	0.79	56,161
Jun 06, 2024	0.84	0.84	0.82	0.82	0.82	49,045
Jun 05, 2024	0.84	0.84	0.84	0.84	0.84	21,100
Jun 04, 2024	0.84	0.84	0.84	0.84	0.84	45,900
Jun 03, 2024	0.85	0.85	0.83	0.84	0.84	33,805
May 31, 2024	0.88	0.89	0.85	0.86	0.86	56,000
May 30, 2024	0.86	0.88	0.85	0.87	0.87	84,639
May 29, 2024	0.89	0.89	0.86	0.86	0.86	14,000
May 28, 2024	0.87	0.89	0.87	0.89	0.89	7,500
May 27, 2024	0.88	0.88	0.88	0.88	0.88	-
May 24, 2024	0.86	0.90	0.86	0.88	0.88	35,560
May 23, 2024	0.86	0.86	0.85	0.86	0.86	60,700
May 22, 2024	0.88	0.88	0.87	0.88	0.88	11,000
May 21, 2024	0.87	0.90	0.84	0.90	0.90	175,900
May 17, 2024	0.90	0.95	0.84	0.95	0.95	366,916
May 16, 2024	0.81	0.92	0.81	0.92	0.92	224,637
May 15, 2024	0.75	0.80	0.75	0.80	0.80	221,483
May 14, 2024	0.75	0.75	0.74	0.75	0.75	206,319
May 13, 2024	0.74	0.75	0.73	0.75	0.75	198,500
May 10, 2024	0.74	0.74	0.73	0.73	0.73	20,500
May 09, 2024	0.75	0.75	0.74	0.74	0.74	77,748
May 08, 2024	0.75	0.75	0.73	0.74	0.74	137,500
May 07, 2024	0.74	0.75	0.73	0.73	0.73	70,000
May 06, 2024	0.75	0.75	0.73	0.74	0.74	323,500
May 03, 2024	0.65	0.76	0.61	0.75	0.75	661,888
May 02, 2024	0.65	0.65	0.61	0.65	0.65	347,784
May 01, 2024	0.75	0.75	0.65	0.66	0.66	29,000
Apr 30, 2024	0.59	0.77	0.59	0.77	0.77	394,051
Apr 29, 2024	0.59	0.60	0.57	0.57	0.57	59,152
Apr 26, 2024	0.59	0.61	0.58	0.59	0.59	59,689
Apr 25, 2024	0.58	0.60	0.58	0.59	0.59	101,361
Apr 24, 2024	0.58	0.58	0.57	0.57	0.57	21,250
Apr 23, 2024	0.57	0.58	0.57	0.57	0.57	52,950
Apr 22, 2024	0.58	0.59	0.56	0.57	0.57	117,100
Apr 19, 2024	0.57	0.58	0.53	0.53	0.53	37,000
Apr 18, 2024	0.53	0.53	0.53	0.53	0.53	14,000
Apr 17, 2024	0.56	0.59	0.56	0.59	0.59	34,500
Apr 16, 2024	0.56	0.58	0.56	0.57	0.57	42,669
Apr 15, 2024	0.54	0.58	0.54	0.57	0.57	33,221
Apr 12, 2024	0.57	0.58	0.54	0.55	0.55	63,904
Apr 11, 2024	0.57	0.60	0.57	0.60	0.60	8,000
Apr 10, 2024	0.56	0.56	0.56	0.56	0.56	-
Apr 09, 2024	0.54	0.56	0.54	0.56	0.56	1,500
Apr 08, 2024	0.57	0.57	0.56	0.57	0.57	222,000
Apr 05, 2024	0.52	0.56	0.52	0.56	0.56	282,200
Apr 04, 2024	0.57	0.59	0.51	0.51	0.51	222,971
Apr 03, 2024	0.51	0.57	0.51	0.57	0.57	36,000
Apr 02, 2024	0.52	0.55	0.52	0.53	0.53	58,434
Apr 01, 2024	0.54	0.57	0.50	0.57	0.57	67,270
Mar 28, 2024	0.56	0.56	0.51	0.52	0.52	12,114
Mar 27, 2024	0.51	0.57	0.48	0.57	0.57	41,100
Mar 26, 2024	0.51	0.51	0.51	0.51	0.51	1,101
Mar 25, 2024	0.52	0.52	0.48	0.48	0.48	24,753
Mar 22, 2024	0.54	0.54	0.51	0.51	0.51	26,750
Mar 21, 2024	0.54	0.57	0.53	0.55	0.55	32,531
Mar 20, 2024	0.55	0.58	0.55	0.58	0.58	8,020
Mar 19, 2024	0.54	0.55	0.53	0.55	0.55	5,000
Mar 18, 2024	0.56	0.59	0.56	0.59	0.59	17,550
Mar 15, 2024	0.59	0.59	0.53	0.59	0.59	11,626
Mar 14, 2024	0.58	0.58	0.58	0.58	0.58	500
Mar 13, 2024	0.47	0.57	0.47	0.55	0.55	73,983
Mar 12, 2024	0.41	0.45	0.41	0.45	0.45	3,500
Mar 11, 2024	0.47	0.47	0.43	0.43	0.43	5,406
Mar 08, 2024	0.44	0.47	0.41	0.47	0.47	41,738
Mar 07, 2024	0.45	0.45	0.45	0.45	0.45	2,000
Mar 06, 2024	0.46	0.46	0.43	0.43	0.43	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,686.98+2,040.24(+2.18%)

Vireo Growth Inc. (GDNS.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,686.98
+2,040.24(+2.18%)