Canada Markets closed

TPCO Holding Corp. (GRAMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8500-0.0569 (-6.27%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.93000.93500.82000.85000.850090,300
Jun 23, 20220.97000.99000.88400.90700.9070140,300
Jun 22, 20220.99001.04000.82300.98600.9860210,200
Jun 21, 20221.03001.03000.82301.00001.0000121,500
Jun 17, 20221.03001.05001.03001.05001.050011,500
Jun 16, 20221.06501.08001.00001.01001.010033,800
Jun 15, 20221.06201.08001.04001.08001.080019,400
Jun 14, 20221.01001.08001.00001.05001.050056,000
Jun 13, 20221.02001.15001.01001.08001.080088,000
Jun 10, 20221.07001.10001.07001.08001.080021,600
Jun 09, 20221.09001.09001.05001.09001.090015,500
Jun 08, 20221.12001.15001.04001.10001.100034,500
Jun 07, 20221.11001.12001.09001.10001.100010,700
Jun 06, 20221.06001.12201.05001.12201.122039,900
Jun 03, 20221.10501.12001.06001.12001.120016,700
Jun 02, 20221.13001.14001.09001.09001.090027,200
Jun 01, 20221.18001.19001.10001.12001.120031,700
May 31, 20221.12001.17001.08001.17001.170030,400
May 27, 20221.09201.12000.99901.10001.100091,800
May 26, 20221.07001.13001.04001.12001.120030,100
May 25, 20221.02001.15001.00001.15001.150027,500
May 24, 20221.10901.14001.05001.08001.080018,100
May 23, 20221.01001.17001.01001.16001.160035,200
May 20, 20221.20001.20001.01001.15001.150043,100
May 19, 20221.00001.15001.00001.15001.150034,400
May 18, 20221.10001.11001.02001.11001.110017,700
May 17, 20221.09201.19001.00001.07001.0700129,300
May 16, 20221.13001.17001.09001.16001.160027,600
May 13, 20221.05001.19001.00001.13201.1320127,900
May 12, 20221.22001.22001.05901.10001.100069,000
May 11, 20221.22201.25001.13001.22201.222054,700
May 10, 20221.33001.33001.07001.23001.2300141,900
May 09, 20221.30001.30201.02001.30001.3000188,900
May 06, 20221.20001.33001.16001.33001.3300123,700
May 05, 20221.28001.31001.24001.24001.240016,200
May 04, 20221.30001.32001.25001.28001.280026,900
May 03, 20221.22001.32001.22001.30001.300023,200
May 02, 20221.33001.33001.25001.30001.300030,100
Apr 29, 20221.27001.30001.15201.26001.260091,000
Apr 28, 20221.25001.33001.10001.29001.290054,000
Apr 27, 20221.20001.25101.08001.23001.2300269,800
Apr 26, 20221.09001.22001.00001.20001.2000147,600
Apr 25, 20221.03001.06001.00001.05001.050065,500
Apr 22, 20221.02201.05001.02001.04001.040018,400
Apr 21, 20221.16001.16001.00501.05001.0500180,300
Apr 20, 20221.03001.10001.03001.04001.040046,000
Apr 19, 20221.04001.09001.01001.09001.0900128,900
Apr 18, 20221.09001.20001.02001.09001.090055,900
Apr 14, 20221.17001.17001.09001.09001.090042,100
Apr 13, 20221.15601.18001.12001.12001.120030,600
Apr 12, 20221.26001.26001.06001.14101.141034,400
Apr 11, 20221.19001.20001.15001.17201.172026,900
Apr 08, 20221.20001.20001.17201.18601.186043,500
Apr 07, 20221.20001.20001.10001.20001.200092,400
Apr 06, 20221.21001.26001.13001.19001.1900152,400
Apr 05, 20221.25001.25001.14001.20001.200069,800
Apr 04, 20221.26001.30001.20001.21001.210066,000
Apr 01, 20221.20001.31201.11001.18201.1820157,600
Mar 31, 20221.30801.31001.20001.24001.240047,000
Mar 30, 20221.26001.30001.23001.27001.270065,500
Mar 29, 20221.30001.30001.20001.26501.265058,700
Mar 28, 20221.28001.40001.24001.29001.290092,100
Mar 25, 20221.29201.47901.27001.27001.2700263,900
Mar 24, 20221.26001.40001.20001.36201.3620193,200
Mar 23, 20221.30001.30001.24001.27001.2700102,200
Mar 22, 20221.28001.33001.24001.25001.250016,000
Mar 21, 20221.33001.33001.24001.33001.330040,800
Mar 18, 20221.28001.33601.28001.33001.330041,600
Mar 17, 20221.24001.33001.24001.30501.305051,500
Mar 16, 20221.28001.28001.23001.26001.260035,700
Mar 15, 20221.25001.28001.22001.27001.270086,700
Mar 14, 20221.33001.35001.25001.25001.250052,100
Mar 11, 20221.26001.34201.21001.34201.342079,300
Mar 10, 20221.28001.34501.20201.25001.2500289,700
Mar 09, 20221.27001.33001.27001.30001.300036,900
Mar 08, 20221.21001.35001.21001.27001.270022,600
Mar 07, 20221.20001.31001.20001.26001.260071,500
Mar 04, 20221.24001.35001.24001.30201.302051,500
Mar 03, 20221.33501.35001.25001.26001.260092,300
Mar 02, 20221.37201.39001.33001.33001.330070,300
Mar 01, 20221.50001.50001.25001.44001.440099,100
Feb 28, 20221.44001.44001.35201.44001.440071,700
Feb 25, 20221.33001.47001.33001.35001.350056,800
Feb 24, 20221.33001.42001.29001.42001.420068,900
Feb 23, 20221.40001.44001.38001.38001.380054,900
Feb 22, 20221.37001.46001.37001.41001.410037,300
Feb 18, 20221.43001.48901.41001.41001.410056,600
Feb 17, 20221.50001.56001.42001.42001.420063,300
Feb 16, 20221.54001.61001.53001.54001.540083,000
Feb 15, 20221.60901.60901.46001.54001.5400122,400
Feb 14, 20221.62001.62001.51001.51001.5100273,700
Feb 11, 20221.50001.61001.50001.56001.5600234,000
Feb 10, 20221.55001.67001.43201.52001.5200235,000
Feb 09, 20221.57001.62001.56501.62001.6200209,800
Feb 08, 20221.59001.59001.45001.54001.540024,200
Feb 07, 20221.41001.59001.41001.55001.5500133,000
Feb 04, 20221.55001.60001.40001.50601.5060133,400
Feb 03, 20221.60001.60001.36701.41001.410088,000
Feb 02, 20221.44501.58001.38001.52001.5200100,700
Feb 01, 20221.48001.59001.42201.58001.5800152,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...