GOOD.V - Good Life Networks Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.1500.1600.1500.1550.15587,500
Sep 20, 20180.1600.1600.1500.1550.155303,200
Sep 19, 20180.1600.1650.1550.1600.160185,100
Sep 18, 20180.1550.1650.1500.1650.16591,500
Sep 17, 20180.1600.1650.1500.1500.150166,600
Sep 14, 20180.1550.1600.1500.1600.160286,500
Sep 13, 20180.1450.1550.1400.1550.155422,000
Sep 12, 20180.1600.1600.1400.1450.145426,000
Sep 11, 20180.1600.1600.1500.1550.155160,400
Sep 10, 20180.1650.1650.1500.1600.160355,400
Sep 07, 20180.1700.1700.1550.1700.170127,500
Sep 06, 20180.1700.1750.1700.1700.170113,100
Sep 05, 20180.1750.1750.1600.1600.1601,125,800
Sep 04, 20180.2250.2250.1750.1750.175966,900
Aug 31, 20180.2200.2300.2050.2200.220586,400
Aug 30, 20180.1950.2200.1900.2050.2051,233,000
Aug 29, 20180.1800.1950.1700.1900.190563,500
Aug 28, 2018------
Aug 27, 20180.1750.1800.1700.1800.180230,600
Aug 24, 20180.1800.1800.1650.1700.170811,600
Aug 23, 20180.1850.1850.1750.1850.185299,100
Aug 22, 20180.1900.1950.1800.1900.190405,500
Aug 21, 20180.1900.1950.1800.1950.195120,300
Aug 20, 20180.1950.1950.1850.1950.195149,000
Aug 17, 20180.1950.1950.1850.1950.195335,700
Aug 16, 20180.2000.2200.1950.2000.200439,000
Aug 15, 20180.1950.2000.1850.1950.195170,000
Aug 14, 20180.1950.2000.1800.1950.195349,100
Aug 13, 20180.1900.1950.1850.1850.185261,200
Aug 10, 20180.1900.1900.1850.1900.19065,500
Aug 09, 20180.1900.1900.1800.1900.19026,000
Aug 08, 20180.1900.1950.1900.1900.19035,500
Aug 07, 20180.1950.1950.1800.1850.185107,000
Aug 03, 20180.1900.1950.1800.1950.195109,500
Aug 02, 20180.1700.1850.1700.1800.180113,000
Aug 01, 20180.1800.1850.1700.1700.170141,000
Jul 31, 20180.1900.1950.1850.1900.19029,000
Jul 30, 20180.1900.1950.1850.1900.19052,700
Jul 27, 20180.2000.2000.1800.1900.190364,500
Jul 26, 20180.2000.2050.1950.1950.19554,700
Jul 25, 20180.2000.2050.1950.2000.20060,500
Jul 24, 20180.1950.2050.1900.2050.205135,000
Jul 23, 20180.1950.2000.1900.2000.20086,300
Jul 20, 20180.1900.1900.1850.1900.19024,400
Jul 19, 20180.1950.1950.1800.1850.185206,200
Jul 18, 20180.1950.1950.1850.1950.195200,500
Jul 17, 20180.1950.1950.1850.1950.19537,000
Jul 16, 20180.2100.2100.1900.2000.200226,600
Jul 13, 20180.2100.2200.2000.2150.21594,500
Jul 12, 20180.2150.2300.2100.2200.22077,500
Jul 11, 20180.2350.2350.2100.2200.220193,200
Jul 10, 20180.2300.2350.2250.2250.225147,100
Jul 09, 20180.2100.2350.2000.2200.220350,200
Jul 06, 20180.2000.2100.2000.2050.205319,000
Jul 05, 20180.2000.2050.2000.2000.20077,000
Jul 04, 20180.2000.2000.2000.2000.20074,500
Jul 03, 20180.1900.2000.1900.2000.20060,000
Jun 29, 20180.1900.1950.1850.1950.195170,000
Jun 28, 20180.1950.1950.1850.1950.19552,500
Jun 27, 20180.1950.2000.1900.1900.190183,000
Jun 26, 20180.2000.2000.1950.1950.195123,100
Jun 25, 20180.2000.2000.2000.2000.2005,900
Jun 22, 20180.2000.2000.1950.2000.200164,500
Jun 21, 20180.2050.2050.1950.2000.200186,300
Jun 20, 20180.2050.2100.2050.2100.210106,500
Jun 19, 20180.2050.2100.2000.2000.200172,900
Jun 18, 20180.2000.2050.2000.2050.20575,000
Jun 15, 2018------
Jun 14, 20180.2150.2200.2100.2200.22046,000
Jun 13, 20180.2250.2300.2150.2200.220105,000
Jun 12, 20180.2200.2300.2050.2300.230270,700
Jun 11, 20180.2050.2200.2050.2200.220465,500
Jun 08, 20180.2050.2100.2050.2050.205122,000
Jun 07, 20180.2050.2150.2000.2000.200129,900
Jun 06, 20180.1950.2100.1950.1950.195555,600
Jun 05, 20180.2200.2200.2000.2150.215396,800
Jun 04, 20180.2400.2400.2150.2200.220244,300
Jun 01, 20180.2400.2400.2300.2300.230106,700
May 31, 20180.2500.2500.2350.2450.245432,300
May 30, 20180.2550.2550.2400.2500.250423,500
May 29, 20180.2550.2600.2150.2500.2501,209,900
May 28, 20180.2750.2750.2550.2650.265371,400
May 25, 20180.2550.2800.2550.2800.2801,139,600
May 24, 20180.2450.2600.2400.2500.250538,700
May 23, 20180.2250.2500.2250.2450.245738,100
May 22, 20180.2350.2400.2200.2250.225373,100
May 18, 20180.2500.2500.2300.2400.240197,000
May 17, 20180.2400.2600.2400.2500.250483,600
May 16, 20180.2500.2500.2400.2500.250225,400
May 15, 20180.2500.2600.2400.2500.250635,400
May 14, 20180.2750.2750.2500.2600.260692,600
May 11, 20180.2900.2900.2700.2700.270990,600
May 10, 20180.2800.3200.2750.2950.2953,162,800
May 09, 20180.2800.2900.2700.2900.290388,500
May 08, 20180.2850.2900.2750.2850.285160,400
May 07, 20180.2950.3050.2700.2900.290893,600
May 04, 20180.2600.2950.2500.2950.295505,300
May 03, 20180.2700.2850.2600.2600.260816,200
May 02, 20180.2850.2850.2700.2800.280559,800
May 01, 20180.2900.3100.2600.2850.2851,110,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...