GTII.CN - Green Thumb Industries Inc.
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 9.99 | 10.35 | 9.96 | 10.05 | 10.05 | 50,742 |
| May 26, 2023 | 10.00 | 10.09 | 9.87 | 10.05 | 10.05 | 220,987 |
| May 25, 2023 | 10.05 | 10.11 | 9.82 | 9.97 | 9.97 | 310,712 |
| May 24, 2023 | 9.84 | 10.16 | 9.83 | 10.07 | 10.07 | 152,482 |
| May 23, 2023 | 9.48 | 10.07 | 9.48 | 10.01 | 10.01 | 208,126 |
| May 19, 2023 | 9.99 | 10.01 | 9.45 | 9.46 | 9.46 | 269,415 |
| May 18, 2023 | 9.89 | 10.27 | 9.89 | 9.97 | 9.97 | 214,507 |
| May 17, 2023 | 10.25 | 10.25 | 9.84 | 9.92 | 9.92 | 353,283 |
| May 16, 2023 | 9.72 | 10.46 | 9.72 | 10.02 | 10.02 | 241,543 |
| May 15, 2023 | 9.63 | 9.87 | 9.60 | 9.81 | 9.81 | 138,842 |
| May 12, 2023 | 9.88 | 9.88 | 9.23 | 9.82 | 9.82 | 550,153 |
| May 11, 2023 | 10.60 | 10.92 | 9.57 | 9.85 | 9.85 | 616,085 |
| May 10, 2023 | 11.00 | 11.23 | 10.51 | 10.68 | 10.68 | 261,250 |
| May 09, 2023 | 11.42 | 11.58 | 10.92 | 11.00 | 11.00 | 297,659 |
| May 08, 2023 | 11.80 | 11.80 | 11.02 | 11.44 | 11.44 | 284,560 |
| May 05, 2023 | 11.00 | 12.06 | 10.84 | 11.55 | 11.55 | 842,718 |
| May 04, 2023 | 10.07 | 10.98 | 10.05 | 10.68 | 10.68 | 986,752 |
| May 03, 2023 | 10.19 | 10.34 | 10.00 | 10.14 | 10.14 | 457,222 |
| May 02, 2023 | 9.74 | 10.23 | 9.65 | 10.08 | 10.08 | 441,975 |
| May 01, 2023 | 9.70 | 10.15 | 9.56 | 9.93 | 9.93 | 474,516 |
| Apr 28, 2023 | 9.90 | 10.22 | 9.49 | 9.60 | 9.60 | 286,391 |
| Apr 27, 2023 | 9.76 | 10.78 | 9.76 | 9.92 | 9.92 | 560,525 |
| Apr 26, 2023 | 9.25 | 9.39 | 9.11 | 9.27 | 9.27 | 102,152 |
| Apr 25, 2023 | 9.25 | 9.51 | 9.11 | 9.11 | 9.11 | 113,702 |
| Apr 24, 2023 | 9.47 | 9.50 | 8.94 | 9.28 | 9.28 | 152,646 |
| Apr 21, 2023 | 9.32 | 9.61 | 9.32 | 9.41 | 9.41 | 110,747 |
| Apr 20, 2023 | 9.51 | 9.70 | 9.36 | 9.40 | 9.40 | 103,092 |
| Apr 19, 2023 | 9.54 | 9.68 | 9.50 | 9.58 | 9.58 | 40,327 |
| Apr 18, 2023 | 9.70 | 9.80 | 9.45 | 9.52 | 9.52 | 81,029 |
| Apr 17, 2023 | 9.49 | 9.81 | 9.38 | 9.65 | 9.65 | 75,726 |
| Apr 14, 2023 | 9.78 | 9.93 | 9.30 | 9.40 | 9.40 | 224,029 |
| Apr 13, 2023 | 9.52 | 9.83 | 9.41 | 9.75 | 9.75 | 175,669 |
| Apr 12, 2023 | 9.58 | 9.72 | 9.41 | 9.57 | 9.57 | 131,734 |
| Apr 11, 2023 | 9.65 | 9.73 | 9.36 | 9.36 | 9.36 | 93,467 |
| Apr 10, 2023 | 9.60 | 9.69 | 9.43 | 9.64 | 9.64 | 91,994 |
| Apr 06, 2023 | 9.65 | 10.06 | 9.58 | 9.61 | 9.61 | 170,077 |
| Apr 05, 2023 | 9.55 | 9.65 | 9.21 | 9.53 | 9.53 | 169,169 |
| Apr 04, 2023 | 9.79 | 9.79 | 9.41 | 9.44 | 9.44 | 228,635 |
| Apr 03, 2023 | 10.45 | 10.45 | 9.60 | 9.83 | 9.83 | 324,076 |
| Mar 31, 2023 | 10.89 | 10.89 | 10.16 | 10.27 | 10.27 | 171,836 |
| Mar 30, 2023 | 10.58 | 10.84 | 10.55 | 10.76 | 10.76 | 146,209 |
| Mar 29, 2023 | 10.90 | 10.90 | 10.66 | 10.87 | 10.87 | 48,598 |
| Mar 28, 2023 | 10.79 | 10.90 | 10.62 | 10.90 | 10.90 | 71,338 |
| Mar 27, 2023 | 10.74 | 10.93 | 10.30 | 10.76 | 10.76 | 176,602 |
| Mar 24, 2023 | 10.94 | 10.94 | 10.70 | 10.82 | 10.82 | 67,037 |
| Mar 23, 2023 | 10.96 | 11.14 | 10.79 | 10.80 | 10.80 | 370,663 |
| Mar 22, 2023 | 11.21 | 11.21 | 10.96 | 11.19 | 11.19 | 215,490 |
| Mar 21, 2023 | 11.01 | 11.25 | 10.77 | 10.99 | 10.99 | 159,093 |
| Mar 20, 2023 | 11.16 | 11.19 | 10.91 | 11.06 | 11.06 | 98,127 |
| Mar 17, 2023 | 11.21 | 11.36 | 10.90 | 11.26 | 11.26 | 102,845 |
| Mar 16, 2023 | 10.85 | 11.98 | 10.82 | 11.05 | 11.05 | 202,368 |
| Mar 15, 2023 | 10.82 | 11.04 | 10.82 | 10.84 | 10.84 | 67,092 |
| Mar 14, 2023 | 10.98 | 11.14 | 10.97 | 11.00 | 11.00 | 62,371 |
| Mar 13, 2023 | 11.03 | 11.06 | 10.87 | 11.01 | 11.01 | 73,339 |
| Mar 10, 2023 | 11.08 | 11.24 | 10.91 | 11.24 | 11.24 | 168,155 |
| Mar 09, 2023 | 10.60 | 11.61 | 10.60 | 11.17 | 11.17 | 184,800 |
| Mar 08, 2023 | 11.51 | 11.97 | 11.24 | 11.55 | 11.55 | 127,319 |
| Mar 07, 2023 | 11.97 | 11.99 | 11.42 | 11.53 | 11.53 | 97,642 |
| Mar 06, 2023 | 12.25 | 12.51 | 11.63 | 11.87 | 11.87 | 257,273 |
| Mar 03, 2023 | 11.64 | 12.11 | 11.56 | 12.10 | 12.10 | 152,723 |
| Mar 02, 2023 | 11.11 | 11.94 | 11.11 | 11.61 | 11.61 | 466,995 |
| Mar 01, 2023 | 10.75 | 11.61 | 10.62 | 11.20 | 11.20 | 744,594 |
| Feb 28, 2023 | 11.29 | 11.65 | 11.18 | 11.25 | 11.25 | 127,992 |
| Feb 27, 2023 | 11.57 | 11.72 | 11.08 | 11.18 | 11.18 | 46,669 |
| Feb 24, 2023 | 11.50 | 11.62 | 11.29 | 11.57 | 11.57 | 69,087 |
| Feb 23, 2023 | 11.54 | 11.68 | 11.34 | 11.50 | 11.50 | 54,313 |
| Feb 22, 2023 | 11.50 | 11.72 | 11.23 | 11.54 | 11.54 | 81,397 |
| Feb 21, 2023 | 12.00 | 12.30 | 11.13 | 11.50 | 11.50 | 118,242 |
| Feb 17, 2023 | 12.08 | 12.25 | 11.78 | 12.25 | 12.25 | 52,351 |
| Feb 16, 2023 | 11.63 | 12.25 | 11.57 | 12.07 | 12.07 | 281,825 |
| Feb 15, 2023 | 11.50 | 11.85 | 11.50 | 11.82 | 11.82 | 55,368 |
| Feb 14, 2023 | 11.34 | 11.60 | 11.08 | 11.53 | 11.53 | 151,618 |
| Feb 13, 2023 | 10.93 | 11.37 | 10.93 | 11.20 | 11.20 | 90,104 |
| Feb 10, 2023 | 10.60 | 11.28 | 10.60 | 11.01 | 11.01 | 248,033 |
| Feb 09, 2023 | 11.28 | 11.28 | 10.60 | 10.76 | 10.76 | 116,094 |
| Feb 08, 2023 | 11.48 | 11.49 | 11.09 | 11.09 | 11.09 | 68,812 |
| Feb 07, 2023 | 11.67 | 11.85 | 11.28 | 11.52 | 11.52 | 115,308 |
| Feb 06, 2023 | 11.64 | 11.91 | 11.60 | 11.85 | 11.85 | 61,662 |
| Feb 03, 2023 | 11.09 | 11.60 | 11.07 | 11.50 | 11.50 | 206,370 |
| Feb 02, 2023 | 11.15 | 11.80 | 10.98 | 10.98 | 10.98 | 252,176 |
| Feb 01, 2023 | 10.60 | 11.53 | 10.52 | 11.05 | 11.05 | 353,258 |
| Jan 31, 2023 | 10.07 | 11.20 | 10.07 | 10.80 | 10.80 | 235,304 |
| Jan 30, 2023 | 9.96 | 10.21 | 9.96 | 10.05 | 10.05 | 1,134,351 |
| Jan 27, 2023 | 10.05 | 10.30 | 9.91 | 9.98 | 9.98 | 181,870 |
| Jan 26, 2023 | 10.44 | 10.56 | 9.87 | 9.95 | 9.95 | 346,633 |
| Jan 25, 2023 | 10.46 | 10.59 | 10.30 | 10.44 | 10.44 | 154,849 |
| Jan 24, 2023 | 10.67 | 10.67 | 10.45 | 10.58 | 10.58 | 86,842 |
| Jan 23, 2023 | 10.74 | 10.82 | 10.50 | 10.63 | 10.63 | 142,010 |
| Jan 20, 2023 | 10.82 | 11.05 | 10.58 | 10.66 | 10.66 | 164,553 |
| Jan 19, 2023 | 11.19 | 11.27 | 10.73 | 10.80 | 10.80 | 175,787 |
| Jan 18, 2023 | 11.36 | 11.60 | 11.28 | 11.30 | 11.30 | 192,868 |
| Jan 17, 2023 | 11.29 | 11.45 | 11.07 | 11.32 | 11.32 | 60,270 |
| Jan 16, 2023 | 11.18 | 11.30 | 11.18 | 11.26 | 11.26 | 10,783 |
| Jan 13, 2023 | 10.97 | 11.31 | 10.94 | 11.08 | 11.08 | 114,700 |
| Jan 12, 2023 | 10.81 | 11.30 | 10.80 | 10.97 | 10.97 | 133,272 |
| Jan 11, 2023 | 10.91 | 11.41 | 10.77 | 10.86 | 10.86 | 116,238 |
| Jan 10, 2023 | 10.71 | 11.15 | 10.71 | 10.89 | 10.89 | 150,371 |
| Jan 09, 2023 | 11.45 | 11.50 | 10.71 | 10.85 | 10.85 | 166,379 |
| Jan 06, 2023 | 11.65 | 11.93 | 11.30 | 11.40 | 11.40 | 235,390 |
| Jan 05, 2023 | 11.44 | 12.00 | 11.38 | 11.64 | 11.64 | 325,472 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.