GOOD.V - Good Life Networks Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.1900.1900.1850.1850.18516,200
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
Apr 30, 20180.2800.3500.2750.2800.2803,092,800
Apr 27, 20180.2200.3200.2200.2700.2702,137,100
Apr 26, 20180.2150.2150.2150.2150.215294,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...