GGB.CN - Green Growth Brands Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 26, 20191.55001.55001.37001.39001.3900429,729
Sep. 25, 20191.50001.52001.40001.51001.5100304,492
Sep. 24, 20191.55001.57001.49001.49001.4900337,193
Sep. 23, 20191.60001.69001.55001.58001.5800544,292
Sep. 20, 20191.62001.62001.53001.54001.5400162,270
Sep. 19, 20191.59001.68001.55501.60001.6000162,011
Sep. 18, 20191.66001.66001.56001.57001.5700255,153
Sep. 17, 20191.74001.76001.64001.66001.6600264,127
Sep. 16, 20191.75001.80001.72001.76001.7600342,099
Sep. 13, 20191.73001.80001.72001.77001.7700207,634
Sep. 12, 20191.66001.80001.64001.72001.7200290,943
Sep. 11, 2019------
Sep. 10, 20191.86001.89001.80001.81001.8100236,053
Sep. 09, 20191.90001.94001.82001.84001.8400191,827
Sep. 06, 20191.70001.90001.68001.86001.8600329,834
Sep. 05, 20191.67001.73001.66001.69001.6900191,891
Sep. 04, 20191.70001.70001.60001.68001.6800180,566
Sep. 03, 20191.57001.70001.51001.70001.7000447,049
Aug. 30, 20191.65001.65001.56001.58001.5800189,444
Aug. 29, 20191.69001.70001.62001.65001.6500254,196
Aug. 28, 20191.62001.70001.56001.66001.6600594,102
Aug. 27, 20191.69001.69001.51001.59001.5900333,768
Aug. 26, 20191.75001.78001.63001.67001.6700185,008
Aug. 23, 20191.85001.85001.67001.75001.7500345,140
Aug. 22, 20191.83001.90001.83001.84001.8400616,304
Aug. 21, 20191.85001.85001.73001.84001.8400739,961
Aug. 20, 20191.96001.98001.84501.85001.8500310,585
Aug. 19, 20192.05002.08001.95001.95001.9500219,748
Aug. 16, 20192.04002.05001.95002.00002.0000459,372
Aug. 15, 20192.00002.12001.83001.96001.9600945,202
Aug. 14, 20192.12002.14001.97001.97001.9700322,926
Aug. 13, 20192.06002.20002.06002.10002.1000727,539
Aug. 12, 20192.11002.14002.00002.06002.0600147,206
Aug. 09, 20192.17002.17002.05002.09002.0900297,327
Aug. 08, 20192.06002.15002.04002.15002.1500290,227
Aug. 07, 20192.14002.15002.04002.04002.0400364,963
Aug. 06, 20192.12002.16002.01002.16002.1600679,563
Aug. 02, 20192.10002.20002.08002.12002.1200598,759
Aug. 01, 20192.12002.15002.01002.03002.0300538,795
Jul. 31, 20192.19002.19002.09002.15002.1500263,758
Jul. 30, 20192.23002.23002.11002.16002.1600362,148
Jul. 29, 20192.34002.34002.22002.22002.2200228,507
Jul. 26, 20192.24002.34002.20002.28002.2800410,872
Jul. 25, 20192.30002.34002.11002.20002.2000838,766
Jul. 24, 20192.35002.42002.29002.30002.30002,174,226
Jul. 23, 20192.74002.79002.65002.69002.6900212,454
Jul. 22, 20192.66002.75002.64002.73002.7300190,382
Jul. 19, 20192.61002.68002.61002.63002.6300115,710
Jul. 18, 20192.67002.71002.60002.62002.6200216,268
Jul. 17, 20192.65002.71002.64002.64002.6400201,432
Jul. 16, 20192.72002.79002.61002.65002.6500691,820
Jul. 15, 20192.50002.75002.50002.72002.7200510,401
Jul. 12, 20192.71002.75002.46002.46002.4600979,081
Jul. 11, 20192.91003.00002.68002.71002.71001,183,373
Jul. 10, 20193.14003.14002.85002.87002.8700774,031
Jul. 09, 20193.27003.32002.97003.10003.10001,462,947
Jul. 08, 20193.20003.29003.18003.18003.1800441,905
Jul. 05, 20193.16003.38003.16003.19003.1900707,056
Jul. 04, 20193.10003.19002.97003.13003.1300254,709
Jul. 03, 20192.96003.40002.95003.07003.07001,153,048
Jul. 02, 20192.90002.99002.83002.91002.9100501,005
Jun. 28, 20192.80003.04002.78002.83002.8300530,545
Jun. 27, 20192.68002.87002.61002.73002.7300660,481
Jun. 26, 20192.89002.89002.65002.65002.6500275,657
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...