GGB.CN - Green Growth Brands Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 20, 20200.47000.47000.44500.44500.4450129,325
Feb. 19, 20200.38000.49500.37000.45000.4500787,765
Feb. 18, 20200.47500.50000.39000.39500.3950752,843
Feb. 14, 20200.40000.52000.40000.46500.46501,639,904
Feb. 13, 20200.25000.40000.24000.40000.40001,886,259
Feb. 12, 20200.28000.28500.23000.23000.23001,265,960
Feb. 11, 20200.28000.33000.27000.27500.27501,900,395
Feb. 10, 20200.32000.33000.28000.29000.29002,055,492
Feb. 07, 20200.37500.38000.33500.33500.33501,052,578
Feb. 06, 20200.45000.47500.40000.40500.4050781,581
Feb. 05, 20200.47500.47500.43500.45500.4550214,597
Feb. 04, 20200.49000.52000.44500.46500.4650449,450
Feb. 03, 20200.49500.49500.47500.48250.4825336,338
Jan. 31, 20200.49000.49000.46000.47000.4700200,422
Jan. 30, 20200.50000.51000.47000.49000.4900438,291
Jan. 29, 20200.48000.54000.47000.50000.5000677,692
Jan. 28, 20200.54000.55000.48000.48000.48001,306,498
Jan. 27, 20200.58000.60000.52000.57000.5700842,985
Jan. 24, 20200.64000.64000.62000.62000.6200255,078
Jan. 23, 20200.65000.65000.62000.62000.6200265,900
Jan. 22, 20200.65000.67000.63000.64000.6400204,803
Jan. 21, 20200.67000.69000.63000.65000.6500377,687
Jan. 20, 20200.69000.69000.65000.65000.6500329,312
Jan. 17, 20200.69000.71000.67000.71000.7100281,831
Jan. 16, 20200.72000.74000.68000.72000.7200233,783
Jan. 15, 20200.66000.74000.65000.70000.7000586,065
Jan. 14, 20200.66000.69000.60000.65000.6500650,802
Jan. 13, 20200.67000.70000.64000.67000.6700629,948
Jan. 10, 20200.72000.75000.67000.67000.6700526,624
Jan. 09, 20200.76000.77000.71000.72000.7200346,144
Jan. 08, 20200.73000.77000.71000.76000.7600226,322
Jan. 07, 20200.77000.77000.71000.73000.7300488,382
Jan. 06, 20200.79000.79000.74000.75000.7500171,829
Jan. 03, 20200.79000.80000.73000.80000.8000369,299
Jan. 02, 20200.79000.82000.76000.80000.8000499,211
Dec. 31, 20190.78000.81000.78000.80000.8000415,003
Dec. 30, 20190.77000.80000.75000.80000.8000390,597
Dec. 27, 20190.84000.85000.77000.78000.78003,154,004
Dec. 24, 20190.85000.87000.78000.87000.8700325,158
Dec. 23, 20190.97000.98000.83000.83000.8300876,579
Dec. 20, 20190.87000.98000.84000.98000.9800861,027
Dec. 19, 20190.74000.86000.71000.83000.83001,219,495
Dec. 18, 20190.76000.80000.70000.71500.7150905,970
Dec. 17, 20190.85000.85000.77000.77000.7700727,719
Dec. 16, 20190.89000.90000.84000.84000.8400501,617
Dec. 13, 20190.83000.92000.82000.87000.8700506,127
Dec. 12, 20190.88000.92000.82000.83000.8300950,949
Dec. 11, 20191.08001.08000.80000.90000.90001,273,537
Dec. 10, 20191.10001.12001.04001.07001.0700493,746
Dec. 09, 20191.08001.16001.05001.11001.1100389,401
Dec. 06, 20191.17001.20001.15001.17001.170085,680
Dec. 05, 20191.17001.23001.17001.19001.1900215,722
Dec. 04, 20191.16001.20001.14001.17001.1700160,209
Dec. 03, 20191.23001.25001.15001.17001.1700278,716
Dec. 02, 20191.33001.34001.21001.26001.2600202,669
Nov. 29, 20191.20001.32001.20001.32001.3200239,686
Nov. 28, 20191.19001.21501.17001.20001.200093,000
Nov. 27, 20191.20001.20001.13001.16001.1600107,594
Nov. 26, 20191.19001.23001.16001.17001.1700190,932
Nov. 25, 20191.31001.31001.17001.18001.1800238,510
Nov. 22, 20191.25001.25001.18001.20001.2000237,542
Nov. 21, 20191.20001.35001.16001.26001.2600655,775
Nov. 20, 20191.12001.23001.10001.13001.1300483,510
Nov. 19, 20191.15001.15000.97001.11001.1100469,802
Nov. 18, 20191.19001.25001.13001.15001.1500275,918
Nov. 15, 20191.25001.28001.19001.19001.1900684,253
Nov. 14, 20191.38001.40001.23001.34001.3400565,224
Nov. 13, 20191.40001.43001.28001.41001.4100354,092
Nov. 12, 20191.46001.49001.37001.40001.4000154,624
Nov. 11, 20191.53001.55001.47001.47001.470076,810
Nov. 08, 20191.51001.59001.51001.59001.5900379,999
Nov. 07, 20191.54001.54001.46001.50001.5000154,984
Nov. 06, 20191.54001.57001.49001.52001.5200334,173
Nov. 05, 20191.60001.60001.48001.56001.5600359,477
Nov. 04, 20191.61001.65001.60001.60001.6000259,808
Nov. 01, 20191.62001.62001.57001.60001.6000156,128
Oct. 31, 20191.56001.62001.56001.58001.5800109,380
Oct. 30, 20191.53001.56001.49001.56001.5600375,594
Oct. 29, 20191.53001.54001.49001.51001.510085,802
Oct. 28, 20191.55001.59001.50001.53001.5300192,462
Oct. 25, 20191.47001.56001.45001.56001.5600269,675
Oct. 24, 20191.48001.53001.39001.50001.5000756,058
Oct. 23, 20191.53001.53001.45001.52001.5200203,145
Oct. 22, 20191.60001.61001.50001.50001.5000240,632
Oct. 21, 20191.58001.62001.54001.59001.590086,842
Oct. 18, 20191.55001.62001.52001.58001.5800249,113
Oct. 17, 20191.48001.60001.48001.58001.5800356,237
Oct. 16, 20191.53001.54001.44001.50001.5000156,371
Oct. 15, 20191.55001.55001.41001.52001.5200398,316
Oct. 11, 20191.61001.63001.47001.53001.5300578,561
Oct. 10, 20191.71001.73001.57001.61001.6100260,926
Oct. 09, 20191.65001.73001.62001.73001.7300169,045
Oct. 08, 20191.70001.72001.65001.66001.6600363,186
Oct. 07, 20191.51001.72001.51001.72001.7200618,482
Oct. 04, 20191.58001.58001.49001.52001.5200211,126
Oct. 03, 20191.33001.54001.32001.54001.5400572,642
Oct. 02, 20191.23001.34001.12001.30001.3000772,327
Oct. 01, 20191.31001.32001.21001.24001.2400357,425
Sep. 30, 20191.42001.42001.31001.31001.3100354,247
Sep. 27, 20191.37001.54001.27001.40001.40001,195,849
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...