GOOD.V - Good Life Networks Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.01500.01500.01500.01500.0150-
Sep 18, 20190.01500.01500.01500.01500.0150-
Sep 17, 20190.01500.01500.01500.01500.0150-
Sep 16, 20190.01500.01500.01500.01500.0150-
Sep 13, 20190.01500.01500.01500.01500.0150-
Sep 12, 20190.01500.01500.01500.01500.0150-
Sep 11, 20190.01500.01500.01500.01500.0150-
Sep 10, 20190.01500.01500.01500.01500.0150-
Sep 09, 20190.01500.01500.01500.01500.0150-
Sep 06, 20190.01500.01500.01500.01500.0150-
Sep 05, 20190.02000.02000.01500.01500.01501,176,300
Sep 04, 20190.03000.03000.02000.02000.02005,228,300
Sep 03, 20190.04000.04500.02500.04000.04005,138,200
Aug 30, 20190.11000.11000.11000.11000.1100-
Aug 29, 20190.11000.11000.11000.11000.1100-
Aug 28, 20190.11000.11000.11000.11000.1100-
Aug 27, 20190.12500.12500.11000.11000.1100155,300
Aug 26, 20190.13000.13500.11000.12000.1200185,400
Aug 23, 20190.13500.13500.13500.13500.135017,000
Aug 22, 20190.14000.14000.14000.14000.140014,200
Aug 21, 20190.14000.14000.14000.14000.140010,000
Aug 20, 20190.13500.15000.13500.14000.140087,000
Aug 19, 20190.14000.14500.14000.14500.14503,700
Aug 16, 20190.14000.14000.14000.14000.1400-
Aug 15, 20190.15500.15500.14000.14000.1400127,100
Aug 14, 20190.15000.15000.15000.15000.150021,000
Aug 13, 20190.15000.16000.15000.15000.150089,200
Aug 12, 20190.15000.16000.15000.16000.160011,500
Aug 09, 20190.15500.15500.15500.15500.155010,500
Aug 08, 20190.15000.15000.15000.15000.150030,500
Aug 07, 20190.16500.16500.15500.16000.160038,500
Aug 06, 20190.16000.16000.16000.16000.160010,500
Aug 02, 20190.16000.16500.16000.16500.16505,000
Aug 01, 20190.17000.17000.16500.16500.165038,800
Jul 31, 20190.15500.16500.15500.16500.165036,500
Jul 30, 20190.16000.16000.14500.15500.1550486,100
Jul 29, 20190.17500.17500.16500.16500.165043,600
Jul 26, 20190.17500.17500.17500.17500.1750-
Jul 25, 20190.17000.17500.16500.17500.1750137,500
Jul 24, 20190.17500.18000.17000.17000.170039,200
Jul 23, 20190.18000.18000.17500.17500.1750110,700
Jul 22, 20190.19000.19000.18500.18500.185076,800
Jul 19, 20190.19000.19000.18500.18500.185011,100
Jul 18, 20190.19000.19000.18500.19000.1900129,400
Jul 17, 20190.19000.19000.18500.19000.190076,300
Jul 16, 20190.20000.22000.19000.19000.1900467,500
Jul 15, 20190.20000.20500.19500.20000.2000214,900
Jul 12, 20190.19500.20000.19000.20000.200055,500
Jul 11, 20190.19500.20000.19500.20000.200016,500
Jul 10, 20190.19000.19500.19000.19500.195033,500
Jul 09, 20190.20000.20000.19000.20000.200043,500
Jul 08, 20190.20000.20000.19500.20000.200026,000
Jul 05, 20190.20000.20000.19000.19000.190011,100
Jul 04, 20190.20000.20000.19000.20000.200019,000
Jul 03, 20190.19500.20000.19500.20000.200025,000
Jul 02, 20190.20500.20500.18500.20000.2000201,000
Jun 28, 20190.19500.21500.18500.21500.2150400,000
Jun 27, 20190.20000.20500.19500.19500.195086,500
Jun 26, 20190.21000.21000.20000.20000.200052,500
Jun 25, 20190.20000.20500.20000.20500.205064,500
Jun 24, 20190.21000.21000.20500.20500.205025,000
Jun 21, 20190.20000.20500.20000.20500.2050147,000
Jun 20, 20190.21500.21500.20000.20000.200058,500
Jun 19, 20190.21000.21000.19500.20500.2050326,200
Jun 18, 20190.19500.22000.19000.22000.220060,000
Jun 17, 20190.20000.20000.20000.20000.200046,000
Jun 14, 20190.19500.19500.19000.19500.1950145,600
Jun 13, 20190.19500.19500.19500.19500.195052,100
Jun 12, 20190.19000.19500.19000.19500.1950103,100
Jun 11, 20190.20500.20500.18000.18500.1850244,400
Jun 10, 20190.20000.20000.19500.20000.2000169,100
Jun 07, 20190.22000.22000.19500.20000.2000262,600
Jun 06, 20190.21000.22000.20500.21500.2150348,500
Jun 05, 20190.21500.22000.19500.21000.2100535,400
Jun 04, 20190.21000.21500.20500.21500.2150188,500
Jun 03, 20190.24000.24000.20500.21000.2100477,800
May 31, 20190.26500.26500.23000.24000.2400285,500
May 30, 20190.27500.29000.26500.27000.2700263,700
May 29, 20190.27500.27500.26000.27500.275059,200
May 28, 20190.28500.28500.24500.26500.2650349,300
May 27, 20190.28500.28500.28000.28500.2850149,500
May 24, 20190.30500.30500.29000.29000.290037,000
May 23, 20190.31000.31000.29500.30000.300037,900
May 22, 20190.31500.32500.30500.30500.3050103,000
May 21, 20190.31500.31500.30500.31000.310029,300
May 17, 20190.31000.31000.31000.31000.310033,800
May 16, 20190.30500.31500.30000.30500.305039,000
May 15, 20190.31000.31500.30000.31000.3100185,000
May 14, 20190.29000.31000.29000.31000.310094,500
May 13, 20190.30000.30000.28000.28000.2800106,300
May 10, 20190.28000.30000.27000.30000.3000510,400
May 09, 20190.29500.30000.26500.27000.2700423,100
May 08, 20190.31000.31000.29500.31000.310078,900
May 07, 20190.30500.31000.30000.31000.310048,500
May 06, 20190.33000.33000.31500.31500.3150246,400
May 03, 20190.34500.34500.33000.33500.335038,000
May 02, 20190.35000.35500.33000.34000.3400206,500
May 01, 20190.35000.35500.35000.35000.3500165,200
Apr 30, 20190.35500.36500.35000.35000.3500236,000
Apr 29, 20190.35000.36000.35000.35500.3550173,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...