STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Meanwhile, sentiment saw boost from easing concerns over China's zero-COVID protests

MedMen Enterprises Inc. (MMEN.CN)

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

Add to watchlist

0.0400

0.0000

(0.00%)

As of 12:50PM EST. Market open.

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	194,350
Nov 30, 2022	-	-	-	-	-	-
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
Sept 02, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	60,454
Sept 01, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	331,870
Aug 31, 2022	0.0700	0.0750	0.0700	0.0700	0.0700	194,175
Aug 30, 2022	0.0750	0.0750	0.0700	0.0700	0.0700	398,102
Aug 29, 2022	0.0750	0.0800	0.0750	0.0750	0.0750	379,300
Aug 26, 2022	0.0750	0.0750	0.0700	0.0725	0.0725	2,320,585
Aug 25, 2022	0.0750	0.0775	0.0750	0.0750	0.0750	98,000
Aug 24, 2022	0.0800	0.0800	0.0750	0.0750	0.0750	202,904
Aug 23, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	702,169
Aug 22, 2022	0.0750	0.0750	0.0700	0.0700	0.0700	410,306
Aug 19, 2022	0.0750	0.0750	0.0725	0.0750	0.0750	1,043,989
Aug 18, 2022	0.0850	0.0900	0.0750	0.0750	0.0750	932,416
Aug 17, 2022	0.0750	0.1000	0.0700	0.0800	0.0800	2,451,557
Aug 16, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	472,473
Aug 15, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	1,169,918
Aug 12, 2022	0.0750	0.0750	0.0700	0.0700	0.0700	96,890
Aug 11, 2022	0.0800	0.0800	0.0700	0.0800	0.0800	989,100
Aug 10, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	627,465
Aug 09, 2022	0.0700	0.0750	0.0700	0.0700	0.0700	574,240
Aug 08, 2022	0.0750	0.0800	0.0700	0.0750	0.0750	414,895
Aug 05, 2022	0.0700	0.0750	0.0700	0.0700	0.0700	540,750
Aug 04, 2022	0.0700	0.0750	0.0700	0.0725	0.0725	1,887,453
Aug 03, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	491,513
Aug 02, 2022	0.0750	0.0800	0.0700	0.0750	0.0750	1,585,250
Jul 29, 2022	0.0750	0.0750	0.0650	0.0700	0.0700	435,392
Jul 28, 2022	0.0650	0.0800	0.0650	0.0750	0.0750	549,160
Jul 27, 2022	0.0700	0.0750	0.0650	0.0650	0.0650	935,611
Jul 26, 2022	0.0750	0.0750	0.0700	0.0750	0.0750	1,147,856
Jul 25, 2022	0.0750	0.0750	0.0700	0.0750	0.0750	241,167
Jul 22, 2022	0.0750	0.0800	0.0750	0.0750	0.0750	779,980
Jul 21, 2022	0.0850	0.0850	0.0750	0.0750	0.0750	1,240,714
Jul 20, 2022	0.0800	0.0900	0.0800	0.0850	0.0850	1,480,765
Jul 19, 2022	0.0900	0.0950	0.0850	0.0850	0.0850	313,550
Jul 18, 2022	0.0850	0.0950	0.0800	0.0950	0.0950	537,651
Jul 15, 2022	0.0900	0.0900	0.0800	0.0850	0.0850	562,599
Jul 14, 2022	0.0750	0.0900	0.0750	0.0900	0.0900	1,224,626
Jul 13, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	1,100,541
Jul 12, 2022	0.0800	0.0800	0.0750	0.0750	0.0750	845,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,543.41+90.15(+0.44%)

S&P 5004,074.52-5.59(-0.14%)

DOW34,359.70-230.07(-0.67%)

CAD/USD0.7454+0.0003(+0.04%)

CRUDE OIL82.00+1.45(+1.80%)

BTC-CAD22,784.86+129.08(+0.57%)

STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

MedMen Enterprises Inc. (MMEN.CN)

S&P/TSX
20,543.41
+90.15(+0.44%)

S&P 500
4,074.52
-5.59(-0.14%)

DOW
34,359.70
-230.07(-0.67%)

CAD/USD
0.7454
+0.0003(+0.04%)

CRUDE OIL
82.00
+1.45(+1.80%)

BTC-CAD
22,784.86
+129.08(+0.57%)