GOOD.V - Good Life Networks Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.180.180.170.170.1754,000
Dec 13, 20180.190.190.170.190.1974,000
Dec 12, 20180.190.190.190.190.1925,000
Dec 11, 20180.190.190.190.190.1939,000
Dec 10, 20180.200.200.190.190.1941,000
Dec 07, 20180.190.200.190.190.1942,500
Dec 06, 20180.170.200.160.190.19627,700
Dec 05, 20180.170.190.170.170.1763,500
Dec 04, 20180.170.180.170.170.17170,800
Dec 03, 20180.170.170.150.170.17123,300
Nov 30, 20180.170.170.170.170.1727,200
Nov 29, 20180.200.200.170.170.17451,000
Nov 28, 20180.220.230.180.190.19768,400
Nov 27, 20180.220.220.200.210.21161,200
Nov 26, 20180.200.220.200.220.22323,000
Nov 23, 20180.190.200.190.200.2042,100
Nov 22, 2018------
Nov 21, 20180.190.220.190.220.22268,400
Nov 20, 20180.190.190.160.190.19255,500
Nov 19, 20180.190.190.180.180.18378,400
Nov 16, 20180.170.200.170.190.19322,500
Nov 15, 20180.150.170.140.170.17157,600
Nov 14, 20180.140.160.140.150.15101,400
Nov 13, 20180.140.150.130.150.15467,000
Nov 12, 20180.140.140.140.140.1498,300
Nov 09, 20180.130.150.130.150.15398,200
Nov 08, 20180.130.140.130.140.14207,500
Nov 07, 20180.140.140.120.120.12223,300
Nov 06, 20180.140.140.130.130.1347,700
Nov 05, 20180.140.140.140.140.14269,500
Nov 02, 20180.120.140.120.140.141,274,400
Nov 01, 20180.120.130.120.120.1276,500
Oct 31, 20180.110.120.110.120.12507,000
Oct 30, 20180.100.100.100.100.10178,500
Oct 29, 20180.120.120.100.100.10286,100
Oct 26, 20180.120.120.110.120.12149,400
Oct 25, 20180.130.130.120.120.1262,800
Oct 24, 20180.120.130.120.130.13221,300
Oct 23, 20180.120.120.120.120.12179,700
Oct 22, 20180.120.120.110.120.12118,500
Oct 19, 20180.120.130.100.120.12174,900
Oct 18, 20180.130.130.110.110.11167,600
Oct 17, 20180.140.140.130.130.13432,300
Oct 16, 20180.140.140.140.140.14870,600
Oct 15, 20180.140.150.140.140.1435,000
Oct 12, 20180.140.150.140.150.1560,000
Oct 11, 20180.150.160.140.140.14125,400
Oct 10, 20180.140.150.140.150.15115,000
Oct 09, 20180.150.160.140.150.15232,000
Oct 05, 20180.160.160.140.140.14152,100
Oct 04, 20180.140.160.140.160.16230,800
Oct 03, 20180.140.160.140.150.15271,000
Oct 02, 20180.150.150.140.140.14271,500
Oct 01, 20180.160.160.150.160.16184,300
Sep 28, 20180.150.160.140.160.16284,500
Sep 27, 20180.170.170.150.150.15318,700
Sep 26, 20180.160.170.150.170.17215,100
Sep 25, 20180.160.160.150.160.1653,000
Sep 24, 20180.150.160.150.150.1580,200
Sep 21, 20180.150.160.150.160.1687,500
Sep 20, 20180.160.160.150.160.16303,200
Sep 19, 20180.160.170.160.160.16185,100
Sep 18, 20180.160.170.150.170.1791,500
Sep 17, 20180.160.170.150.150.15166,600
Sep 14, 20180.160.160.150.160.16286,500
Sep 13, 20180.140.160.140.160.16422,000
Sep 12, 20180.160.160.140.140.14426,000
Sep 11, 20180.160.160.150.160.16160,400
Sep 10, 20180.170.170.150.160.16355,400
Sep 07, 20180.170.170.160.170.17127,500
Sep 06, 20180.170.170.170.170.17113,100
Sep 05, 20180.170.170.160.160.161,125,800
Sep 04, 20180.220.220.170.170.17966,900
Aug 31, 20180.220.230.200.220.22586,400
Aug 30, 20180.190.220.190.200.201,233,000
Aug 29, 20180.180.190.170.190.19563,500
Aug 28, 2018------
Aug 27, 20180.170.180.170.180.18230,600
Aug 24, 20180.180.180.170.170.17811,600
Aug 23, 20180.190.190.170.190.19299,100
Aug 22, 20180.190.190.180.190.19405,500
Aug 21, 20180.190.190.180.190.19120,300
Aug 20, 20180.190.190.190.190.19149,000
Aug 17, 20180.190.190.190.190.19335,700
Aug 16, 20180.200.220.190.200.20439,000
Aug 15, 20180.190.200.190.190.19170,000
Aug 14, 20180.190.200.180.190.19349,100
Aug 13, 20180.190.190.190.190.19261,200
Aug 10, 20180.190.190.190.190.1965,500
Aug 09, 20180.190.190.180.190.1926,000
Aug 08, 20180.190.190.190.190.1935,500
Aug 07, 20180.190.190.180.190.19107,000
Aug 03, 20180.190.190.180.190.19109,500
Aug 02, 20180.170.190.170.180.18113,000
Aug 01, 20180.180.190.170.170.17141,000
Jul 31, 20180.190.190.190.190.1929,000
Jul 30, 20180.190.190.190.190.1952,700
Jul 27, 20180.200.200.180.190.19364,500
Jul 26, 20180.200.200.190.190.1954,700
Jul 25, 20180.200.200.190.200.2060,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...