STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

MedMen Enterprises Inc. (MMEN.CN)

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

Add to watchlist

0.0350

0.0000

(0.00%)

As of 09:50AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	31,000
Jan 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	143,425
Jan 25, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	389,610
Jan 24, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	253,870
Jan 23, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	424,200
Jan 20, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	667,339
Jan 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	613,455
Jan 18, 2023	0.0450	0.0500	0.0400	0.0450	0.0450	1,147,519
Jan 17, 2023	0.0350	0.0500	0.0350	0.0400	0.0400	2,250,580
Jan 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	56,700
Jan 13, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	872,554
Jan 12, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	1,295,080
Jan 11, 2023	0.0200	0.0300	0.0200	0.0250	0.0250	1,928,054
Jan 10, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	239,800
Jan 09, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	155,154
Jan 06, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	273,050
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	301,823
Jan 04, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	42,490
Jan 03, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	405,921
Dec 30, 2022	0.0200	0.0250	0.0150	0.0200	0.0200	1,465,180
Dec 29, 2022	0.0200	0.0250	0.0150	0.0200	0.0200	1,258,842
Dec 28, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	1,349,337
Dec 23, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	722,400
Dec 22, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	1,355,632
Dec 21, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	218,099
Dec 20, 2022	0.0350	0.0350	0.0250	0.0250	0.0250	424,347
Dec 19, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	291,920
Dec 16, 2022	0.0350	0.0400	0.0300	0.0400	0.0400	568,200
Dec 15, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	323,410
Dec 14, 2022	0.0375	0.0375	0.0375	0.0375	0.0375	19,275
Dec 13, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	771,279
Dec 12, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	462,716
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,444,817
Dec 08, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	364,865
Dec 07, 2022	0.0400	0.0500	0.0400	0.0450	0.0450	457,005
Dec 06, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	568,704
Dec 05, 2022	0.0450	0.0700	0.0425	0.0450	0.0450	4,191,476
Dec 02, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	279,005
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	208,050
Nov 30, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	417,104
Nov 29, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	140,501
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	337,826
Nov 25, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	44,000
Nov 24, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	154,567
Nov 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	222,576
Nov 22, 2022	0.0450	0.0500	0.0400	0.0450	0.0450	279,322
Nov 21, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	484,200
Nov 18, 2022	0.0450	0.0450	0.0425	0.0450	0.0450	229,044
Nov 17, 2022	0.0450	0.0500	0.0425	0.0450	0.0450	1,016,590
Nov 16, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	148,850
Nov 15, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	293,200
Nov 14, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	404,173
Nov 11, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	945,700
Nov 10, 2022	0.0500	0.0550	0.0450	0.0500	0.0500	990,043
Nov 09, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	840,050
Nov 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	582,525
Nov 07, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	310,751
Nov 04, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	190,294
Nov 03, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	258,895
Nov 02, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	563,824
Nov 01, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	800,170
Oct 31, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	1,106,999
Oct 28, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	481,435
Oct 27, 2022	0.0500	0.0550	0.0450	0.0500	0.0500	76,750
Oct 26, 2022	0.0500	0.0550	0.0450	0.0500	0.0500	1,803,153
Oct 25, 2022	0.0450	0.0550	0.0450	0.0550	0.0550	402,759
Oct 24, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	84,000
Oct 21, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	113,935
Oct 20, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	255,650
Oct 19, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	476,700
Oct 18, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	279,425
Oct 17, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	993,000
Oct 14, 2022	0.0500	0.0550	0.0475	0.0500	0.0500	834,210
Oct 13, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	2,725,185
Oct 12, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	101,000
Oct 11, 2022	0.0600	0.0600	0.0500	0.0550	0.0550	1,116,760
Oct 07, 2022	0.0600	0.0700	0.0550	0.0600	0.0600	2,061,105
Oct 06, 2022	0.0500	0.0650	0.0500	0.0650	0.0650	9,930,428
Oct 05, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	285,400
Oct 04, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	759,175
Oct 03, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	449,300
Sept 30, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	126,150
Sept 29, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	47,828
Sept 28, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	442,085
Sept 27, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	79,470
Sept 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	231,593
Sept 23, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	761,129
Sept 22, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	3,352,924
Sept 21, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	742,271
Sept 20, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	279,411
Sept 19, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	44,000
Sept 16, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	12,450
Sept 15, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	181,128
Sept 14, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	196,071
Sept 13, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	814,821
Sept 12, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	525,878
Sept 09, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	517,060
Sept 08, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,510,014
Sept 07, 2022	0.0700	0.0750	0.0700	0.0700	0.0700	1,018,330
Sept 06, 2022	0.0750	0.0750	0.0700	0.0700	0.0700	770,363
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,702.31+1.81(+0.01%)

S&P 5004,082.69+22.26(+0.55%)

DOW34,069.00+119.59(+0.35%)

CAD/USD0.7512+0.0005(+0.0706%)

CRUDE OIL79.62-1.39(-1.72%)

BTC-CAD30,869.66+46.58(+0.15%)

STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

MedMen Enterprises Inc. (MMEN.CN)

S&P/TSX
20,702.31
+1.81(+0.01%)

S&P 500
4,082.69
+22.26(+0.55%)

DOW
34,069.00
+119.59(+0.35%)

CAD/USD
0.7512
+0.0005(+0.0706%)

CRUDE OIL
79.62
-1.39(-1.72%)

BTC-CAD
30,869.66
+46.58(+0.15%)