Canada markets open in 7 hours 39 minutes

Global Health Clinics Ltd. (MJRX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 1:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20210.04500.04500.04500.04500.0450-
Oct. 26, 20210.05000.05000.04500.04500.0450118,000
Oct. 25, 20210.05000.05000.05000.05000.05005,000
Oct. 22, 20210.06000.06000.04500.06000.0600870,000
Oct. 21, 20210.06000.07000.06000.07000.0700208,000
Oct. 20, 20210.05500.05500.05500.05500.055013,000
Oct. 19, 20210.05000.05000.05000.05000.050021,200
Oct. 18, 20210.05000.05000.05000.05000.050014,000
Oct. 15, 20210.04000.05500.04000.05000.0500430,100
Oct. 14, 20210.03500.03500.03500.03500.0350-
Oct. 13, 20210.03500.03500.03500.03500.0350-
Oct. 12, 20210.03500.03500.03500.03500.0350-
Oct. 08, 20210.03500.03500.03500.03500.0350-
Oct. 07, 20210.03500.03500.03500.03500.0350-
Oct. 06, 20210.03500.03500.03500.03500.0350-
Oct. 05, 20210.03500.03500.03500.03500.0350-
Oct. 04, 20210.03500.03500.03500.03500.0350150,000
Oct. 01, 20210.03500.03500.03500.03500.0350-
Sep. 30, 20210.04500.04500.03500.03500.0350677,000
Sep. 29, 20210.04500.04500.04000.04000.0400790,100
Sep. 28, 20210.04500.04500.04500.04500.0450-
Sep. 27, 20210.05000.05000.04500.04500.045010,261
Sep. 24, 20210.05000.05000.05000.05000.0500450,000
Sep. 23, 20210.04500.04500.04500.04500.0450-
Sep. 22, 20210.04500.04500.04500.04500.04507,000
Sep. 21, 20210.05500.05500.05500.05500.0550-
Sep. 20, 20210.05500.05500.05500.05500.0550200,000
Sep. 17, 20210.05000.05000.05000.05000.050010,630
Sep. 16, 20210.06500.06500.06500.06500.06501,000
Sep. 15, 20210.06500.06500.06500.06500.065022,936
Sep. 14, 20210.05000.06500.05000.06500.0650635,000
Sep. 13, 20210.05500.05500.05500.05500.0550-
Sep. 10, 20210.05500.05500.05500.05500.05504,490
Sep. 09, 20210.05000.06500.05000.06500.0650444,112
Sep. 08, 20210.05000.05000.04000.04500.0450204,000
Sep. 07, 20210.06000.06000.06000.06000.0600-
Sep. 03, 20210.06000.06000.06000.06000.0600-
Sep. 02, 20210.06000.06000.06000.06000.0600-
Sep. 01, 20210.04500.06000.04500.06000.060038,000
Aug. 31, 20210.04000.04000.04000.04000.0400558,100
Aug. 30, 20210.04500.04500.04500.04500.0450-
Aug. 27, 20210.04500.04500.04500.04500.0450-
Aug. 26, 20210.04500.04500.04500.04500.0450-
Aug. 25, 20210.04500.04500.04500.04500.0450-
Aug. 24, 20210.04500.04500.04500.04500.0450161,870
Aug. 23, 20210.04750.04750.04750.04750.0475-
Aug. 20, 20210.05000.05000.04500.04750.047517,000
Aug. 19, 20210.05500.05500.05500.05500.0550-
Aug. 18, 20210.05500.05500.05500.05500.0550-
Aug. 17, 20210.05500.05500.05500.05500.0550150,000
Aug. 16, 20210.05500.05500.05500.05500.0550-
Aug. 13, 20210.05500.05500.05500.05500.0550-
Aug. 12, 20210.05500.05500.05500.05500.0550-
Aug. 11, 20210.05500.05500.05500.05500.0550-
Aug. 10, 20210.05000.06000.05000.05500.0550145,000
Aug. 09, 20210.05000.05000.05000.05000.0500100,000
Aug. 06, 20210.05000.05000.05000.05000.050040,000
Aug. 05, 20210.05000.05000.05000.05000.0500100,000
Aug. 04, 20210.05500.05500.05000.05000.0500135,826
Aug. 03, 20210.05000.05000.05000.05000.0500200,000
Jul. 30, 20210.05000.05000.05000.05000.0500135,000
Jul. 29, 20210.06000.06000.05000.05000.0500216,500
Jul. 28, 20210.06000.06000.06000.06000.0600-
Jul. 27, 20210.06000.06000.06000.06000.0600-
Jul. 26, 20210.06000.06000.06000.06000.0600-
Jul. 23, 20210.06000.06000.06000.06000.0600-
Jul. 22, 20210.06500.06500.06000.06000.0600446,000
Jul. 21, 20210.06500.06500.06500.06500.0650516,000
Jul. 20, 20210.06500.06500.06500.06500.0650166,000
Jul. 19, 20210.07000.07000.06500.06500.0650368,000
Jul. 16, 20210.06500.07000.06500.07000.0700986,600
Jul. 15, 20210.06500.06500.06500.06500.065075,000
Jul. 14, 20210.06500.06500.06500.06500.0650100,000
Jul. 13, 20210.07000.07000.07000.07000.0700230,000
Jul. 12, 20210.07000.07000.06500.07000.0700446,870
Jul. 09, 20210.06500.07000.06500.07000.07004,030
Jul. 08, 20210.06500.06500.06500.06500.0650-
Jul. 07, 20210.06500.06500.06500.06500.0650179,902
Jul. 06, 20210.06500.06500.06500.06500.065047,430
Jul. 05, 20210.05500.06000.05500.06000.0600116,000
Jul. 02, 20210.05000.05000.05000.05000.0500-
Jun. 30, 20210.05000.05000.05000.05000.0500267,000
Jun. 29, 20210.05000.05000.05000.05000.050083,000
Jun. 28, 20210.04500.05500.04000.04500.04501,860,127
Jun. 25, 20210.04500.04500.04500.04500.04502,000
Jun. 24, 20210.05000.05000.05000.05000.0500-
Jun. 23, 20210.05000.05000.05000.05000.050033,000
Jun. 22, 20210.05500.05500.05500.05500.05507,500
Jun. 21, 20210.05500.05500.05500.05500.0550-
Jun. 18, 20210.05500.05500.05500.05500.0550-
Jun. 17, 20210.05500.05500.05500.05500.0550-
Jun. 16, 20210.05500.05500.05500.05500.0550-
Jun. 15, 20210.06000.06000.05500.05500.055092,000
Jun. 14, 20210.06000.06000.06000.06000.0600-
Jun. 11, 20210.06000.06000.06000.06000.060017,450
Jun. 10, 20210.08000.08000.08000.08000.0800-
Jun. 09, 20210.08000.08000.08000.08000.0800-
Jun. 08, 20210.08000.08000.08000.08000.0800-
Jun. 07, 20210.08000.08000.08000.08000.0800-
Jun. 04, 20210.07000.08000.06000.08000.0800142,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...