Canada Markets close in 2 hrs 29 mins

Billy Goat Brands Ltd. (GOAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0025 (+7.69%)
As of 12:06PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.03000.03500.03000.03500.0350173,600
Aug 12, 20220.03500.03500.03000.03250.0325250,500
Aug 11, 20220.04000.04000.03500.04000.0400106,000
Aug 10, 20220.04000.04000.04000.04000.040057,020
Aug 09, 20220.04000.04000.03500.04000.040053,000
Aug 08, 20220.04000.04000.03500.03500.035098,000
Aug 05, 20220.04000.04000.04000.04000.040027,000
Aug 04, 20220.04000.04000.04000.04000.040010,732
Aug 03, 20220.04000.04000.03500.03500.0350167,061
Aug 02, 20220.04000.04500.04000.04500.045015,541
Jul 29, 20220.04500.04500.04000.04000.04003,145
Jul 28, 20220.04000.04500.04000.04500.0450144,000
Jul 27, 20220.04000.04000.04000.04000.0400452,500
Jul 26, 20220.04000.04000.03500.04000.0400268,500
Jul 25, 20220.03500.04000.03500.04000.040014,613
Jul 22, 20220.04000.04000.04000.04000.0400-
Jul 21, 20220.04000.04000.03500.04000.040029,000
Jul 20, 20220.04000.04250.04000.04000.0400134,000
Jul 19, 20220.04000.04500.04000.04500.045033,000
Jul 18, 20220.04500.04500.04000.04500.0450153,000
Jul 15, 20220.04500.04500.04000.04500.045085,000
Jul 14, 20220.04000.04500.04000.04500.0450207,000
Jul 13, 20220.04500.04500.04500.04500.045042,000
Jul 12, 20220.04000.04500.04000.04500.0450322,550
Jul 11, 20220.03500.04000.03500.04000.040061,750
Jul 08, 20220.03500.04000.03500.04000.040022,500
Jul 07, 20220.04000.04000.03500.04000.040023,700
Jul 06, 20220.04000.04000.03500.03500.0350182,850
Jul 05, 20220.04000.04500.03500.03500.0350190,750
Jul 04, 20220.05000.05000.04000.04500.045095,009
Jun 30, 20220.04000.04500.04000.04500.04501,654,013
Jun 29, 20220.04500.05000.04500.05000.050022,765
Jun 28, 20220.04500.04500.04000.04500.0450436,000
Jun 27, 20220.04500.05000.04500.05000.05007,520
Jun 24, 20220.05500.05500.04000.05000.05001,118,350
Jun 23, 20220.03500.05500.03500.05500.05501,105,385
Jun 22, 20220.03500.04000.03500.04000.040031,000
Jun 21, 20220.03500.04000.03500.04000.0400196,000
Jun 20, 20220.03500.03750.03500.03500.03501,238,500
Jun 17, 20220.04000.04000.04000.04000.0400-
Jun 16, 20220.04000.04000.04000.04000.04005,030
Jun 15, 20220.04000.04000.03500.04000.0400102,000
Jun 14, 20220.03500.04000.03500.03500.0350146,955
Jun 13, 20220.04500.04500.03750.04000.040050,500
Jun 10, 20220.04000.04000.04000.04000.04008,000
Jun 09, 20220.04000.04500.04000.04500.0450210,063
Jun 08, 20220.04500.04500.04000.04500.0450169,126
Jun 07, 20220.04500.04500.04000.04000.0400176,595
Jun 06, 20220.04000.04500.04000.04500.045015,000
Jun 03, 20220.04000.04000.04000.04000.040051,000
Jun 02, 20220.04000.04500.04000.04500.0450132,894
Jun 01, 20220.04000.04500.04000.04500.0450619,000
May 31, 20220.04000.04500.04000.04500.0450215,000
May 30, 20220.04500.04500.04000.04500.045062,000
May 27, 20220.04500.04500.04000.04000.0400850,679
May 26, 20220.05000.05000.04500.05000.05007,002
May 25, 20220.05500.05500.04250.04500.0450219,450
May 24, 20220.05000.05500.05000.05500.055049,828
May 20, 20220.05000.05500.04500.05000.0500293,531
May 19, 20220.04500.05000.04500.04500.04501,021,010
May 18, 20220.05500.05500.05000.05500.0550768,600
May 17, 20220.05000.05500.05000.05500.0550128,127
May 16, 20220.04500.05000.04500.05000.0500319,400
May 13, 20220.05000.05000.05000.05000.050010,480
May 12, 20220.05000.05500.04000.05000.0500483,299
May 11, 20220.05000.05000.04500.04500.0450325,888
May 10, 20220.06000.06000.05000.05000.0500652,150
May 09, 20220.06500.06500.05500.05500.0550565,910
May 06, 20220.08000.08000.06500.06500.0650975,170
May 05, 20220.09000.09500.07000.08000.0800479,715
May 04, 20220.10000.10500.09000.09500.0950615,756
May 03, 20220.12500.13000.09000.10000.10001,881,766
May 02, 20220.11000.13000.11000.13000.13001,271,197
Apr 29, 20220.12500.13000.12000.12000.1200307,310
Apr 28, 20220.11500.13000.11500.13000.13001,479,979
Apr 27, 20220.11500.12000.11000.12000.12002,890,735
Apr 26, 20220.09000.11000.09000.11000.1100634,010
Apr 25, 20220.09000.09000.09000.09000.090018,009
Apr 22, 20220.09000.09000.09000.09000.090059,001
Apr 21, 20220.09000.09000.08500.09000.0900136,451
Apr 20, 20220.10500.10500.09000.09500.0950397,105
Apr 19, 20220.10000.11000.10000.11000.1100208,217
Apr 18, 20220.11000.11000.10000.10500.1050196,868
Apr 14, 20220.12500.12500.11000.11000.1100703,452
Apr 13, 20220.13000.13000.12000.12500.1250256,554
Apr 12, 20220.13500.13500.12500.13000.1300330,521
Apr 11, 20220.13000.13500.12500.13500.1350253,085
Apr 08, 20220.13000.13500.12500.13000.1300135,038
Apr 07, 20220.13000.13500.13000.13000.130077,500
Apr 06, 20220.13000.13500.12500.13500.1350476,200
Apr 05, 20220.12500.14000.11000.13500.13501,145,801
Apr 04, 20220.11500.13000.11500.13000.13001,348,249
Apr 01, 20220.09500.11000.09000.11000.11001,921,850
Mar 31, 20220.07500.09500.07500.09500.0950623,012
Mar 30, 20220.07500.07500.07500.07500.07501,000
Mar 29, 20220.07000.07000.07000.07000.070050,000
Mar 28, 20220.07000.07500.07000.07000.070056,500
Mar 25, 20220.07000.07500.06500.07500.07508,700
Mar 24, 20220.07000.07500.07000.07500.07506,505
Mar 23, 20220.07500.07500.07000.07500.0750109,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...