Canada markets open in 2 hours 14 minutes

Global Hemp Group Inc. (GHG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 03:57PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.04500.04500.04500.04500.0450-
Apr 23, 20240.04500.04500.04500.04500.0450-
Apr 22, 20240.04500.04500.04500.04500.0450-
Apr 19, 20240.04500.04500.04500.04500.0450-
Apr 18, 20240.04500.04500.04500.04500.0450-
Apr 17, 20240.04500.04500.04500.04500.0450-
Apr 16, 20240.04500.04500.04500.04500.0450-
Apr 15, 20240.05000.05500.04500.04500.045015,500
Apr 12, 20240.06000.06000.06000.06000.06002,112
Apr 11, 20240.05000.05000.05000.05000.0500-
Apr 10, 20240.05000.05000.05000.05000.0500-
Apr 09, 20240.05000.05000.05000.05000.0500-
Apr 08, 20240.05000.05000.05000.05000.05006,250
Apr 05, 20240.04500.04500.04500.04500.04501,000
Apr 04, 20240.05000.05500.05000.05500.055011,258
Apr 03, 20240.04500.04500.04500.04500.0450-
Apr 02, 20240.04500.04500.04500.04500.045059,500
Apr 01, 20240.04500.05000.04500.05000.050023,292
Mar 28, 20240.05000.05000.05000.05000.05002,000
Mar 27, 20240.05500.05500.05500.05500.0550-
Mar 26, 20240.05500.05500.05500.05500.05504,000
Mar 25, 20240.05000.05000.05000.05000.05001,547
Mar 22, 20240.05500.05500.05500.05500.05501,004
Mar 21, 20240.05000.05000.05000.05000.050028,500
Mar 20, 20240.05000.05000.05000.05000.05001,975
Mar 19, 20240.06000.06000.06000.06000.06005,000
Mar 18, 20240.05000.06000.05000.06000.06002,666
Mar 15, 20240.05500.05500.05000.05000.05004,000
Mar 14, 20240.05000.05000.05000.05000.0500161,100
Mar 13, 20240.04500.12000.04500.05000.0500424,907
Mar 12, 20240.04500.06500.04500.06500.06508,250
Mar 11, 20240.04500.08000.04500.08000.080028,587
Mar 08, 20240.05000.05500.04500.05000.050025,080
Mar 07, 20240.06000.06000.06000.06000.0600-
Mar 06, 20240.06000.06000.06000.06000.0600-
Mar 05, 20240.06000.06000.06000.06000.060042,250
Mar 04, 20240.06000.06000.06000.06000.060011,500
Mar 01, 20240.06000.06000.06000.06000.06005,000
Feb 29, 20240.08000.08500.06000.06000.060031,465
Feb 28, 20240.07000.07000.07000.07000.070011,000
Feb 27, 20240.05000.05000.05000.05000.05005,050
Feb 26, 20240.07500.07500.07500.07500.0750-
Feb 23, 20240.07500.07500.07500.07500.0750-
Feb 22, 20240.07500.07500.07500.07500.07505,500
Feb 21, 20240.06000.06000.06000.06000.0600-
Feb 20, 20240.06000.06000.06000.06000.060038,000
Feb 16, 20240.05000.05000.05000.05000.0500-
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.05000.05000.05000.05000.0500-
Feb 13, 20240.05000.05000.05000.05000.0500-
Feb 12, 20240.05000.05000.05000.05000.05005,000
Feb 09, 20240.04500.05000.04500.05000.050012,734
Feb 08, 20240.05500.05500.05000.05000.05003,517
Feb 07, 20240.04500.04500.04500.04500.0450-
Feb 06, 20240.04500.04500.04500.04500.04501,250
Feb 05, 20240.05000.05000.05000.05000.0500-
Feb 02, 20240.05000.05000.05000.05000.0500-
Feb 01, 20240.05000.05000.05000.05000.0500-
Jan 31, 20240.05000.05000.05000.05000.050015,000
Jan 30, 20240.05500.05500.05000.05000.05004,375
Jan 29, 20240.05000.05000.05000.05000.050010,300
Jan 26, 20240.05000.05000.05000.05000.0500-
Jan 25, 20240.04500.05000.04500.05000.05005,525
Jan 24, 20240.05000.05000.05000.05000.05003,750
Jan 23, 20240.05000.05000.05000.05000.0500-
Jan 22, 20240.05000.05000.05000.05000.050010,453
Jan 19, 20240.05500.05500.05500.05500.05501,000
Jan 18, 20240.06000.06000.06000.06000.0600-
Jan 17, 20240.06000.06000.06000.06000.0600-
Jan 16, 20240.06000.06000.06000.06000.06002,000
Jan 15, 20240.10000.10000.06500.08000.080045,100
Jan 12, 20240.05500.05500.05500.05500.0550-
Jan 11, 20240.05500.05500.05500.05500.05502,500
Jan 10, 20240.06000.06000.05500.05500.055010,500
Jan 09, 20240.07500.07500.07500.07500.0750-
Jan 08, 20240.07500.07500.07500.07500.07503,051
Jan 05, 20240.09000.09000.09000.09000.09005,090
Jan 04, 20240.09000.09000.09000.09000.090076,525
Jan 03, 20240.07500.08500.07500.08500.085077,600
Jan 02, 20240.06500.07000.06500.07000.070034,700
Dec 29, 20230.04500.06500.04500.06500.06506,540
Dec 28, 20230.03500.06500.03500.06500.065011,100
Dec 27, 20230.03000.05000.03000.05000.050079,461
Dec 22, 20230.02000.03000.02000.03000.0300333,055
Dec 21, 20230.02000.02000.01500.01500.0150244,690
Dec 20, 20230.02500.02500.02500.02500.0250-
Dec 19, 20230.02500.02500.02500.02500.0250-
Dec 18, 20230.02500.02500.02500.02500.02507,750
Dec 15, 20230.02500.02500.02500.02500.025010,000
Dec 14, 20230.02500.02500.02000.02000.0200165,733
Dec 13, 20230.03000.03000.02000.02500.0250104,000
Dec 12, 20230.03000.03000.03000.03000.0300-
Dec 11, 20230.03000.03000.03000.03000.0300-
Dec 08, 20230.03000.03000.03000.03000.0300-
Dec 07, 20230.03000.03000.03000.03000.03005,267
Dec 06, 20230.03000.03500.03000.03500.035013,500
Dec 05, 20230.03000.03000.03000.03000.0300-
Dec 04, 20230.03000.03000.03000.03000.03003,225
Dec 01, 20230.03000.03000.03000.03000.0300-
Nov 30, 20230.03000.03000.03000.03000.030020,178
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...