GGB.CN - Green Growth Brands Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 25, 20192.90002.91002.70002.72002.7200203,347
Jun 24, 20192.90003.05002.84002.88002.8800182,762
Jun 21, 20193.05003.05002.88002.99002.9900565,533
Jun 20, 20193.15003.15003.00003.01003.0100404,530
Jun 19, 20193.15003.19003.07003.16003.1600257,553
Jun 18, 20193.30003.36003.14003.14003.1400251,542
Jun 17, 20193.29003.43003.24003.26003.2600255,913
Jun 14, 20193.17003.26003.15003.26003.2600150,626
Jun 13, 20193.30003.30003.03003.22003.2200327,635
Jun 12, 20193.30003.33003.18003.29003.2900217,610
Jun 11, 20193.33003.42003.26003.29003.2900283,654
Jun 10, 20193.45003.51003.27003.30003.3000311,705
Jun 07, 20193.50003.50003.32003.38003.3800248,500
Jun 06, 20193.57003.65003.34003.39003.3900355,861
Jun 05, 20193.51003.67003.38003.49003.4900242,190
Jun 04, 20193.45003.71003.30003.56003.5600890,173
Jun 03, 20193.70003.78003.12003.16003.1600601,497
May 31, 20193.75003.78003.49003.70003.7000480,102
May 30, 20194.15004.15003.75003.75003.7500380,574
May 29, 20193.85004.10003.85004.10004.1000414,793
May 28, 20194.00004.09003.72003.85003.8500774,700
May 27, 20194.05004.18003.90004.00004.0000136,189
May 24, 20194.00004.22003.98004.04004.0400288,229
May 23, 20194.06004.12003.84004.00004.00001,257,165
May 22, 20194.22004.34004.07004.07004.0700389,438
May 21, 20194.44004.52004.26004.26004.2600315,603
May 17, 20194.55004.70004.45004.48004.4800921,982
May 16, 20194.51004.66004.46004.62004.6200210,605
May 15, 20194.66004.80004.47004.50004.5000322,171
May 14, 20194.75004.91004.66004.66004.6600319,100
May 13, 20194.90005.02004.50004.63004.6300398,658
May 10, 20195.00005.00004.76004.88004.8800696,780
May 09, 20195.28005.33004.98005.04005.0400658,917
May 08, 20195.35005.52005.10005.30005.3000686,404
May 07, 20195.40005.45005.24005.28005.2800582,801
May 06, 20195.21005.44005.04005.40005.40001,078,166
May 03, 20194.93005.30004.93005.20005.2000878,111
May 02, 20194.94005.05004.84004.91004.91001,163,211
May 01, 20194.79005.00004.74004.95004.9500497,972
Apr 30, 20194.98005.00004.73004.73004.7300561,530
Apr 29, 20194.58005.00004.58004.98004.98001,036,131
Apr 26, 20194.59004.63004.45004.52004.5200383,890
Apr 25, 20194.60004.64004.47004.55004.5500262,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...