Grown Rogue International Inc. (GRIN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.9200

-0.0100

(-1.08%)

At close: 03:59PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.9200	0.9300	0.8900	0.9200	0.9200	198,068
Apr 17, 2024	0.8700	0.9300	0.8700	0.9300	0.9300	91,000
Apr 16, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	20,500
Apr 15, 2024	0.9600	0.9600	0.8100	0.8900	0.8900	138,211
Apr 12, 2024	0.9000	0.9700	0.9000	0.9500	0.9500	118,912
Apr 11, 2024	0.8400	0.9400	0.8400	0.9400	0.9400	244,740
Apr 10, 2024	0.8400	0.8700	0.8300	0.8300	0.8300	233,714
Apr 09, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	292,158
Apr 08, 2024	0.7200	0.8100	0.7200	0.8100	0.8100	604,331
Apr 05, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	67,251
Apr 04, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	276,927
Apr 03, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	73,000
Apr 02, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	99,797
Apr 01, 2024	0.6000	0.7500	0.6000	0.7100	0.7100	868,635
Mar 28, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	116,300
Mar 27, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	100,900
Mar 26, 2024	0.6000	0.6000	0.5700	0.6000	0.6000	336,662
Mar 25, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	127,850
Mar 22, 2024	0.6100	0.6100	0.5600	0.6100	0.6100	112,375
Mar 21, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	158,229
Mar 20, 2024	0.6500	0.6500	0.6100	0.6200	0.6200	293,627
Mar 19, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	178,055
Mar 18, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	174,980
Mar 15, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	175,054
Mar 14, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	6,700
Mar 13, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	16,800
Mar 12, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	76,447
Mar 11, 2024	0.6900	0.6900	0.6400	0.6400	0.6400	57,969
Mar 08, 2024	0.6900	0.6900	0.6500	0.6700	0.6700	341,600
Mar 07, 2024	0.6600	0.7100	0.6500	0.6600	0.6600	221,630
Mar 06, 2024	0.6900	0.6900	0.6400	0.6600	0.6600	165,550
Mar 05, 2024	0.6500	0.6900	0.6400	0.6900	0.6900	93,777
Mar 04, 2024	0.6600	0.7000	0.6600	0.6700	0.6700	116,081
Mar 01, 2024	0.6000	0.6500	0.5900	0.6500	0.6500	41,693
Feb 29, 2024	0.6200	0.6500	0.6100	0.6100	0.6100	59,600
Feb 28, 2024	0.6400	0.6600	0.5800	0.5800	0.5800	69,635
Feb 27, 2024	0.6800	0.6900	0.6400	0.6400	0.6400	52,064
Feb 26, 2024	0.6700	0.6800	0.6600	0.6800	0.6800	48,600
Feb 23, 2024	0.6900	0.7100	0.6700	0.6700	0.6700	85,881
Feb 22, 2024	0.7200	0.7200	0.6800	0.7100	0.7100	106,950
Feb 21, 2024	0.6900	0.7400	0.6600	0.7400	0.7400	208,973
Feb 20, 2024	0.6400	0.6800	0.6200	0.6800	0.6800	85,240
Feb 16, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	29,276
Feb 15, 2024	0.6200	0.6400	0.6100	0.6400	0.6400	78,430
Feb 14, 2024	0.6300	0.6500	0.6100	0.6300	0.6300	60,565
Feb 13, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	73,621
Feb 12, 2024	0.6100	0.6400	0.6000	0.6100	0.6100	78,364
Feb 09, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	22,000
Feb 08, 2024	0.5800	0.6200	0.5700	0.6200	0.6200	275,399
Feb 07, 2024	0.5400	0.6500	0.5300	0.5800	0.5800	184,138
Feb 06, 2024	0.4900	0.5300	0.4850	0.5300	0.5300	438,872
Feb 05, 2024	0.4900	0.4900	0.4700	0.4850	0.4850	78,500
Feb 02, 2024	0.4600	0.5100	0.4600	0.5000	0.5000	299,190
Feb 01, 2024	0.4300	0.4650	0.4250	0.4650	0.4650	407,750
Jan 31, 2024	0.4300	0.4400	0.4000	0.4200	0.4200	199,250
Jan 30, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	313,950
Jan 29, 2024	0.4250	0.4300	0.4200	0.4250	0.4250	186,920
Jan 26, 2024	0.4000	0.4400	0.4000	0.4200	0.4200	266,500
Jan 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	80,500
Jan 24, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	52,457
Jan 23, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	188,205
Jan 22, 2024	0.3850	0.3900	0.3800	0.3900	0.3900	141,527
Jan 19, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	186,936
Jan 18, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	191,918
Jan 17, 2024	0.3650	0.3800	0.3600	0.3800	0.3800	295,040
Jan 16, 2024	0.3650	0.3700	0.3500	0.3700	0.3700	237,246
Jan 15, 2024	0.3650	0.3750	0.3600	0.3700	0.3700	256,804
Jan 12, 2024	0.3700	0.3750	0.3550	0.3700	0.3700	167,319
Jan 11, 2024	0.3650	0.3750	0.3650	0.3750	0.3750	306,513
Jan 10, 2024	0.3750	0.3800	0.3600	0.3600	0.3600	91,583
Jan 09, 2024	0.3800	0.4000	0.3600	0.3750	0.3750	256,868
Jan 08, 2024	0.3800	0.3900	0.3750	0.3900	0.3900	59,000
Jan 05, 2024	0.3800	0.3850	0.3750	0.3850	0.3850	123,013
Jan 04, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	114,300
Jan 03, 2024	0.3700	0.3950	0.3700	0.3900	0.3900	71,000
Jan 02, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	9,013
Dec 29, 2023	0.3800	0.3800	0.3750	0.3800	0.3800	10,500
Dec 28, 2023	0.3600	0.3600	0.3550	0.3600	0.3600	58,154
Dec 27, 2023	0.3600	0.3650	0.3550	0.3650	0.3650	134,800
Dec 22, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	17,300
Dec 21, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	5,500
Dec 20, 2023	0.3600	0.3600	0.3550	0.3600	0.3600	5,200
Dec 19, 2023	0.3450	0.3700	0.3450	0.3550	0.3550	138,502
Dec 18, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	7,782
Dec 15, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	9,002
Dec 14, 2023	0.3700	0.3800	0.3500	0.3600	0.3600	17,000
Dec 13, 2023	0.3600	0.3700	0.3400	0.3700	0.3700	173,513
Dec 12, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	107,002
Dec 11, 2023	0.3750	0.3750	0.3650	0.3700	0.3700	14,000
Dec 08, 2023	0.3800	0.3800	0.3500	0.3750	0.3750	86,954
Dec 07, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	6,075
Dec 06, 2023	0.3700	0.3800	0.3700	0.3750	0.3750	84,300
Dec 05, 2023	0.3750	0.3750	0.3500	0.3750	0.3750	212,500
Dec 04, 2023	0.3650	0.3850	0.3650	0.3700	0.3700	136,652
Dec 01, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	19,502
Nov 30, 2023	0.3550	0.3600	0.3550	0.3600	0.3600	6,002
Nov 29, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	172,000
Nov 28, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	25,028
Nov 27, 2023	0.3600	0.3600	0.3250	0.3350	0.3350	88,050
Nov 24, 2023	0.3750	0.3750	0.3600	0.3600	0.3600	41,002
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7257-0.0007(-0.10%)

CRUDE OIL84.53+1.80(+2.18%)

Bitcoin CAD85,658.27+1,075.43(+1.27%)

Grown Rogue International Inc. (GRIN.CN)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7257
-0.0007(-0.10%)

CRUDE OIL
84.53
+1.80(+2.18%)

Bitcoin CAD
85,658.27
+1,075.43(+1.27%)