GOOD.V - Good Life Networks Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20190.41500.42500.41000.42500.4250147,700
Mar 21, 20190.42000.42500.40000.42500.4250176,700
Mar 20, 20190.42000.43000.41500.42500.425048,300
Mar 19, 20190.43500.43500.41000.42500.4250234,200
Mar 18, 20190.43500.46500.41500.43500.4350554,500
Mar 15, 20190.42000.44500.41500.44500.4450108,600
Mar 14, 20190.43000.45000.42500.43000.4300147,700
Mar 13, 20190.45000.45000.42000.42500.4250300,400
Mar 12, 20190.46500.48500.43000.45000.4500474,700
Mar 11, 20190.46000.50000.46000.46500.46501,375,300
Mar 08, 20190.43000.46000.42000.46000.4600651,500
Mar 07, 20190.41000.44000.39500.43500.4350693,200
Mar 06, 20190.38000.40500.38000.40500.4050223,700
Mar 05, 20190.40000.41000.37000.38500.3850690,400
Mar 04, 20190.38500.42500.37000.39500.3950974,500
Mar 01, 20190.31500.39000.31500.39000.39001,601,100
Feb 28, 20190.31500.33000.31500.31500.3150211,200
Feb 27, 20190.31500.31500.30000.30500.3050203,400
Feb 26, 20190.31000.32500.30000.30500.3050206,400
Feb 25, 20190.30500.31000.30000.30000.3000219,300
Feb 22, 20190.31000.31000.30500.31000.3100205,800
Feb 21, 20190.30500.31500.30000.31000.310099,000
Feb 20, 20190.32000.33000.30000.30000.3000286,500
Feb 19, 20190.31000.31000.29000.30000.3000219,000
Feb 15, 20190.32000.32000.29500.31000.3100420,500
Feb 14, 20190.32500.33000.31500.32500.3250575,100
Feb 13, 20190.29500.34000.29000.32500.32501,514,500
Feb 12, 20190.28000.30000.27500.29000.2900209,800
Feb 11, 20190.29000.29500.28000.28000.2800177,000
Feb 08, 20190.28500.29000.27500.29000.2900370,400
Feb 07, 20190.30000.30000.28000.29000.2900195,700
Feb 06, 20190.30500.30500.28000.30000.3000395,300
Feb 05, 20190.31000.32000.29500.31000.3100244,300
Feb 04, 20190.32000.32000.29000.32000.3200543,800
Feb 01, 20190.32500.34500.31500.32500.3250386,400
Jan 31, 20190.32000.34000.31000.33500.3350608,200
Jan 30, 20190.32500.33000.29500.32000.32001,021,800
Jan 29, 20190.26000.35000.26000.33000.33003,245,500
Jan 28, 20190.27000.28000.26500.28000.2800554,600
Jan 25, 20190.26500.27500.25000.27500.2750285,000
Jan 24, 20190.28000.28000.24500.26000.2600453,100
Jan 23, 20190.25500.29000.25500.28000.2800824,900
Jan 22, 20190.22000.25500.22000.25000.25001,283,000
Jan 21, 20190.20000.23000.20000.23000.2300578,400
Jan 18, 20190.20500.20500.19500.20000.200097,200
Jan 17, 20190.20500.21000.19500.20500.2050148,500
Jan 16, 20190.21000.21000.19500.20500.205093,300
Jan 15, 20190.20000.21500.20000.21500.2150368,600
Jan 14, 20190.20000.20000.19500.19500.1950172,400
Jan 11, 20190.19500.20000.19500.20000.200025,000
Jan 10, 20190.19500.20000.19500.20000.200027,000
Jan 09, 20190.20000.21000.20000.20000.200051,000
Jan 08, 20190.19000.20000.18500.20000.200051,000
Jan 07, 20190.18500.21000.18500.19000.1900220,500
Jan 04, 20190.19000.19000.18000.18500.185034,900
Jan 03, 20190.18500.19000.18000.18500.185019,000
Jan 02, 20190.19500.19500.16500.17500.1750153,200
Dec 31, 20180.18500.20000.18500.20000.200020,500
Dec 28, 20180.19000.19500.18500.19000.190064,000
Dec 27, 20180.19000.20000.19000.20000.200075,000
Dec 24, 20180.18500.19500.18500.19000.190047,500
Dec 21, 20180.19500.20000.18500.19000.190065,900
Dec 20, 20180.19500.19500.18500.18500.1850265,900
Dec 19, 20180.19000.19500.18000.18000.180083,000
Dec 18, 20180.17000.20000.17000.19500.1950374,600
Dec 17, 20180.18000.18000.16000.16500.165084,500
Dec 14, 20180.18000.18000.17000.17000.170054,000
Dec 13, 20180.18500.18500.17500.18500.185074,000
Dec 12, 20180.19500.19500.19000.19000.190025,000
Dec 11, 20180.19500.19500.19000.19000.190039,000
Dec 10, 20180.20000.20000.18500.19000.190041,000
Dec 07, 20180.19000.20000.18500.19500.195042,500
Dec 06, 20180.17000.20000.16000.19000.1900627,700
Dec 05, 20180.17500.18500.17000.17500.175063,500
Dec 04, 20180.16500.18000.16500.17500.1750170,800
Dec 03, 20180.17000.17000.15000.16500.1650123,300
Nov 30, 20180.17000.17500.17000.17000.170027,200
Nov 29, 20180.20000.20000.17000.17000.1700451,000
Nov 28, 20180.22000.23000.18000.19500.1950768,400
Nov 27, 20180.21500.21500.20000.21000.2100161,200
Nov 26, 20180.20500.22000.20000.21500.2150323,000
Nov 23, 20180.19000.20500.19000.20500.205042,100
Nov 22, 2018------
Nov 21, 20180.19500.21500.18500.21500.2150268,400
Nov 20, 20180.18500.19500.15500.19500.1950255,500
Nov 19, 20180.19000.19000.18000.18000.1800378,400
Nov 16, 20180.16500.20000.16500.19000.1900322,500
Nov 15, 20180.15000.17000.14500.16500.1650157,600
Nov 14, 20180.14500.16000.14500.15000.1500101,400
Nov 13, 20180.14500.15000.12500.15000.1500467,000
Nov 12, 20180.13500.14500.13500.14500.145098,300
Nov 09, 20180.13000.15000.13000.15000.1500398,200
Nov 08, 20180.13000.14000.12500.13500.1350207,500
Nov 07, 20180.13500.13500.12000.12000.1200223,300
Nov 06, 20180.14000.14000.13000.13000.130047,700
Nov 05, 20180.14500.14500.14000.14000.1400269,500
Nov 02, 20180.12000.14500.12000.14000.14001,274,400
Nov 01, 20180.12000.12500.12000.12000.120076,500
Oct 31, 20180.11000.11500.11000.11500.1150507,000
Oct 30, 20180.10500.10500.10500.10500.1050178,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...