Maple Leaf Green World Inc. (MGW.CN)

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

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 10:47AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	56,565
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,224
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	47,350
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	62,482
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	87,756
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	47,172
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,324
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,924
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 03, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	178,232
Apr 02, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	59,166
Apr 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	32,499
Mar 28, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	47,500
Mar 27, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	154,250
Mar 26, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	61,166
Mar 25, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	425,852
Mar 22, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	74,746
Mar 21, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	189,899
Mar 20, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	303,745
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,526
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,345
Mar 14, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	57,000
Mar 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	58,904
Mar 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	7,982
Mar 11, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	107,874
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,349
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,008
Mar 06, 2024	0.0500	0.0600	0.0300	0.0400	0.0400	290,757
Mar 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	39,177
Mar 04, 2024	0.0500	0.0600	0.0450	0.0500	0.0500	25,234
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,666
Feb 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	158,416
Feb 28, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	50,584
Feb 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,700
Feb 26, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	343,992
Feb 23, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	554,633
Feb 22, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	136,085
Feb 21, 2024	0.1100	0.1100	0.0800	0.1000	0.1000	425,403
Feb 20, 2024	0.0700	0.1200	0.0650	0.1050	0.1050	3,618,397
Feb 16, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	1,584,218
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	219,016
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,165
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	257,695
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,052
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,666
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,499
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,833
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,957
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,395
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,255
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,666
Jan 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	7,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,082
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,928
Jan 24, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	41,186
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,327
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,482
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,817
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,510
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,265
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,832
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,825
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	11,080
Dec 27, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	36,755
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	9,899
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,351
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,833
Dec 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	14,344
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,348
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	19,015
Dec 08, 2023	0.0250	0.0300	0.0200	0.0200	0.0200	56,448
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	24,146
Dec 05, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	2,620
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,083
Nov 30, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	33,658
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7309+0.0011(+0.15%)

CRUDE OIL82.99+0.18(+0.22%)

Bitcoin CAD87,982.60-3,392.62(-3.71%)

Maple Leaf Green World Inc. (MGW.CN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7309
+0.0011(+0.15%)

CRUDE OIL
82.99
+0.18(+0.22%)

Bitcoin CAD
87,982.60
-3,392.62(-3.71%)