GOOD.V - Good Life Networks Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20180.2100.2200.2000.2150.215336,500
Apr 24, 20180.2300.2350.2050.2050.205272,000
Apr 23, 20180.2300.2300.2300.2300.2302,000
Apr 20, 20180.2250.2350.2200.2250.225218,100
Apr 19, 20180.2100.2250.2100.2200.22082,100
Apr 18, 20180.2200.2200.2100.2100.21045,500
Apr 17, 20180.2200.2200.2150.2200.220110,000
Apr 16, 20180.2300.2300.2200.2250.22583,300
Apr 13, 20180.2350.2350.2250.2300.230134,500
Apr 12, 20180.2300.2300.2250.2300.23092,300
Apr 11, 20180.2300.2300.2200.2200.220182,500
Apr 10, 20180.2350.2350.2300.2300.23096,500
Apr 09, 20180.2150.2450.2150.2350.235170,000
Apr 06, 20180.1900.2250.1900.2250.225691,500
Apr 05, 20180.1800.1900.1800.1900.190501,700
Apr 04, 20180.2000.2000.1800.1850.185232,200
Apr 03, 20180.2050.2100.1900.2000.200396,500
Apr 02, 20180.2100.2100.1950.2100.210231,000
Mar 29, 20180.2050.2100.2000.2050.205144,200
Mar 28, 20180.2050.2100.2000.2050.20540,200
Mar 27, 20180.2300.2300.2000.2050.205415,300
Mar 26, 20180.2300.2350.2300.2300.23058,500
Mar 23, 20180.2350.2400.2150.2250.225186,200
Mar 22, 20180.2200.2500.2200.2400.240354,500
Mar 21, 20180.2250.2250.2150.2200.220121,500
Mar 20, 20180.2200.2250.2150.2200.22019,500
Mar 19, 20180.2300.2300.2100.2100.21097,047
Mar 16, 20180.2150.2300.2150.2250.22522,650
Mar 15, 20180.2300.2300.2100.2150.215221,387
Mar 14, 20180.2350.2350.2300.2300.23019,000
Mar 13, 20180.2500.2500.2250.2250.225116,415
Mar 12, 20180.2600.2600.2500.2500.250110,447
Mar 09, 20180.2400.2550.2300.2500.250117,220
Mar 08, 20180.2250.2350.2100.2350.235184,701
Mar 07, 20180.2150.2200.2150.2200.220162,514
Mar 06, 20180.2250.2250.2100.2200.22097,900
Mar 05, 20180.2350.2350.2200.2250.225167,793
Mar 02, 20180.2350.2400.2050.2400.240433,024
Mar 01, 20180.2600.2600.2400.2400.240190,200
Feb 28, 20180.2750.2750.2650.2650.26546,000
Feb 27, 20180.3000.3000.2750.2750.275134,427
Feb 26, 20180.2700.2800.2700.2800.28037,500
Feb 23, 20180.2700.2700.2650.2700.27053,500
Feb 22, 20180.2700.2750.2600.2700.270300,000
Feb 21, 20180.2700.2700.2700.2700.27013,190
Feb 20, 20180.2800.2800.2700.2700.27052,100
Feb 16, 20180.2950.3000.2750.2800.280137,000
Feb 15, 20180.2900.2900.2900.2900.290-
Feb 14, 20180.2900.3000.2500.2900.290506,000
Feb 13, 20180.3100.3100.2900.2900.290483,200
Feb 12, 20180.3200.3400.3150.3150.315187,500
Feb 09, 20180.3250.3250.3000.3200.320322,551
Feb 08, 20180.3800.3850.3100.3200.320329,223
Feb 07, 20180.3300.3800.3300.3550.355211,530
Feb 06, 20180.3000.3650.2900.3200.320253,207
Feb 05, 20180.3700.3900.3050.3050.305541,048
Feb 02, 20180.4300.4300.3500.3500.350676,407
Feb 01, 2018------
Jan 31, 2018------
Jan 31, 20181/2 Stock Split
Jan 30, 2018------
Jan 29, 2018------
Jan 26, 2018------
Jan 25, 2018------
Jan 24, 2018------
Jan 23, 2018------
Jan 22, 2018------
Jan 19, 2018------
Jan 18, 2018------
Jan 17, 2018------
Jan 16, 2018------
Jan 15, 2018------
Jan 12, 2018------
Jan 11, 2018------
Jan 10, 2018------
Jan 09, 2018------
Jan 08, 2018------
Jan 05, 2018------
Jan 04, 2018------
Jan 03, 2018------
Jan 02, 2018------
Dec 29, 20170.2000.2000.2000.2000.200-
Dec 28, 20170.2000.2000.2000.2000.200-
Dec 27, 20170.2000.2000.2000.2000.200-
Dec 22, 20170.2000.2000.2000.2000.200-
Dec 21, 20170.2000.2000.2000.2000.200-
Dec 20, 20170.2000.2000.2000.2000.200-
Dec 19, 20170.2000.2000.2000.2000.200-
Dec 18, 20170.2000.2000.2000.2000.200-
Dec 15, 20170.2000.2000.2000.2000.200-
Dec 14, 20170.2000.2000.2000.2000.200-
Dec 13, 20170.2000.2000.2000.2000.200-
Dec 12, 20170.2000.2000.2000.2000.200-
Dec 11, 20170.2000.2000.2000.2000.200-
Dec 08, 20170.2000.2000.2000.2000.200-
Dec 07, 20170.2000.2000.2000.2000.200-
Dec 06, 20170.2000.2000.2000.2000.200-
Dec 05, 20170.2000.2000.2000.2000.200-
Dec 04, 20170.2000.2000.2000.2000.200-
Dec 01, 20170.2000.2000.2000.2000.200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...