STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Global Hemp Group Inc. (GHG.CN)

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

Add to watchlist

0.0450

0.0000

(0.00%)

As of 03:57PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 15, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	15,500
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,112
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,250
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 04, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	11,258
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	59,500
Apr 01, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	23,292
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,547
Mar 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,004
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,500
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,975
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Mar 18, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	2,666
Mar 15, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	4,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	161,100
Mar 13, 2024	0.0450	0.1200	0.0450	0.0500	0.0500	424,907
Mar 12, 2024	0.0450	0.0650	0.0450	0.0650	0.0650	8,250
Mar 11, 2024	0.0450	0.0800	0.0450	0.0800	0.0800	28,587
Mar 08, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	25,080
Mar 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	42,250
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,500
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Feb 29, 2024	0.0800	0.0850	0.0600	0.0600	0.0600	31,465
Feb 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	11,000
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,050
Feb 26, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 23, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 22, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	5,500
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	38,000
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 09, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	12,734
Feb 08, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	3,517
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,250
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jan 30, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	4,375
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,300
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	5,525
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,750
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,453
Jan 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jan 15, 2024	0.1000	0.1000	0.0650	0.0800	0.0800	45,100
Jan 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,500
Jan 10, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	10,500
Jan 09, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 08, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	3,051
Jan 05, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	5,090
Jan 04, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	76,525
Jan 03, 2024	0.0750	0.0850	0.0750	0.0850	0.0850	77,600
Jan 02, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	34,700
Dec 29, 2023	0.0450	0.0650	0.0450	0.0650	0.0650	6,540
Dec 28, 2023	0.0350	0.0650	0.0350	0.0650	0.0650	11,100
Dec 27, 2023	0.0300	0.0500	0.0300	0.0500	0.0500	79,461
Dec 22, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	333,055
Dec 21, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	244,690
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	7,750
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 14, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	165,733
Dec 13, 2023	0.0300	0.0300	0.0200	0.0250	0.0250	104,000
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,267
Dec 06, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	13,500
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,225
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,178
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	11,350
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,041.63+169.67(+0.78%)

S&P 5005,075.04+64.44(+1.29%)

DOW38,533.02+293.04(+0.77%)

CAD/USD0.7320+0.0019(+0.27%)

CRUDE OIL83.09+1.19(+1.45%)

Bitcoin CAD91,206.49-4.62(-0.01%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Global Hemp Group Inc. (GHG.CN)

S&P/TSX
22,041.63
+169.67(+0.78%)

S&P 500
5,075.04
+64.44(+1.29%)

DOW
38,533.02
+293.04(+0.77%)

CAD/USD
0.7320
+0.0019(+0.27%)

CRUDE OIL
83.09
+1.19(+1.45%)

Bitcoin CAD
91,206.49
-4.62(-0.01%)