Canada markets open in 4 hours 26 minutes

Bettermoo(d) Food Corporation (MOOO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.3000-0.1000 (-4.17%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.20002.35002.20002.30002.30004,296
Apr 23, 20242.35002.40002.18002.40002.400019,321
Apr 22, 20242.35002.37002.32002.37002.370012,753
Apr 19, 20242.40002.41002.25002.25002.250018,700
Apr 18, 20242.37002.46002.37002.40002.400011,300
Apr 17, 20242.22002.50002.22002.30002.300038,602
Apr 16, 20242.20002.29002.11002.23002.230057,522
Apr 15, 20242.54002.54002.30002.30002.300030,302
Apr 12, 20242.48002.56002.48002.53002.5300120,346
Apr 11, 20242.40002.49002.40002.47002.470090,777
Apr 10, 20242.45002.45002.31002.32002.320041,600
Apr 09, 20242.67002.67002.45002.53002.530046,404
Apr 08, 20242.60002.70001.80002.70002.7000155,800
Apr 05, 20242.74002.80002.41002.53002.5300250,232
Apr 04, 20242.40002.74002.40002.69002.6900175,900
Apr 03, 20242.29002.29002.20002.26002.260018,687
Apr 02, 20242.15002.30002.15002.30002.300019,501
Apr 01, 20242.10002.24002.10002.20002.200011,742
Mar 28, 20242.05002.14002.00002.10002.1000210,480
Mar 27, 20241.72002.05001.72001.96001.9600289,712
Mar 26, 20241.72001.72001.66001.72001.720045,145
Mar 25, 20241.88001.90001.74001.77001.770011,350
Mar 22, 20241.94002.00001.65001.90001.900034,672
Mar 21, 20242.31002.31002.13002.13002.13006,000
Mar 20, 20242.50002.50002.25002.35002.350021,378
Mar 19, 20242.90002.90002.34002.45002.4500102,570
Mar 18, 20243.90004.04003.87004.00004.0000506,204
Mar 15, 20243.68003.82003.68003.73003.7300172,665
Mar 14, 20243.50003.80003.50003.65003.6500126,870
Mar 13, 20243.51003.55003.47003.54003.5400188,732
Mar 12, 20243.51003.55003.30003.47003.4700109,068
Mar 11, 20243.76003.76003.40003.59003.5900746,870
Mar 08, 20243.01003.20002.95003.16003.160074,160
Mar 07, 20243.04003.04002.96002.96002.9600600
Mar 06, 20242.80003.03002.80003.03003.030013,400
Mar 05, 20243.18003.18002.86002.87002.870015,950
Mar 04, 20242.85003.32002.62003.25003.2500184,869
Mar 01, 20242.69002.69002.67002.67002.670011,609
Feb 29, 20242.44002.67002.43002.66002.660025,878
Feb 28, 20242.39002.79002.39002.55002.550021,100
Feb 27, 20242.62002.77002.57002.77002.770015,800
Feb 26, 20242.80002.80002.58002.60002.600049,750
Feb 23, 20242.59002.80002.59002.67002.670068,152
Feb 22, 20242.68002.69002.55002.59002.590014,500
Feb 21, 20242.55002.60002.45002.55002.550029,670
Feb 20, 20242.47002.75002.47002.54002.5400140,601
Feb 16, 20242.45002.45002.16002.16002.160027,400
Feb 15, 20242.20002.20002.20002.20002.2000400
Feb 14, 20242.16002.18002.16002.18002.18004,600
Feb 13, 20242.02002.19002.01002.19002.19001,600
Feb 12, 20242.55002.60002.40002.47002.470067,650
Feb 09, 20242.23002.50002.02002.50002.50002,925
Feb 08, 20242.03002.03002.02002.02002.02002,200
Feb 07, 20242.58002.58002.58002.58002.5800-
Feb 06, 20242.71002.71002.50002.58002.580013,000
Feb 05, 20243.33003.50002.82002.95002.9500111,545
Feb 02, 20242.25002.90002.25002.90002.900019,268
Feb 01, 20241.96002.10001.96002.10002.10009,050
Jan 31, 20241.60001.60001.60001.60001.6000-
Jan 30, 20241.60001.60001.60001.60001.6000-
Jan 29, 20241.60001.60001.60001.60001.6000-
Jan 26, 20241.60001.60001.60001.60001.6000390
Jan 25, 20241.60001.60001.60001.60001.6000700
Jan 24, 20241.51001.63001.51001.63001.63004,567
Jan 23, 20241.50001.50001.50001.50001.5000100
Jan 22, 20242.09002.09002.09002.09002.0900-
Jan 19, 20241.18002.09001.18002.09002.0900227
Jan 18, 20241.80001.80001.80001.80001.80003,000
Jan 17, 20241.96001.96001.96001.96001.9600-
Jan 16, 20241.96001.96001.96001.96001.9600-
Jan 15, 20241.96001.96001.96001.96001.9600200
Jan 12, 20241.78001.78001.78001.78001.7800426
Jan 11, 20241.61001.61001.61001.61001.6100480
Jan 10, 20242.01002.01002.00002.00002.00002,600
Jan 09, 20242.00002.00002.00002.00002.0000-
Jan 08, 20241.95002.00001.95002.00002.00002,500
Jan 05, 20241.95001.95001.95001.95001.9500-
Jan 04, 20241.81001.95001.81001.95001.95001,400
Jan 03, 20241.76001.81001.76001.81001.81001,400
Jan 02, 20241.30001.30001.30001.30001.3000-
Dec 29, 20231.30001.30001.30001.30001.3000-
Dec 28, 20231.68001.68001.01001.30001.30005,200
Dec 27, 20231.68001.68001.68001.68001.6800-
Dec 22, 20231.83001.91001.68001.68001.68007,052
Dec 21, 20231.81001.81001.68001.68001.68001,876
Dec 20, 20231.88001.88001.88001.88001.88008,350
Dec 19, 20231.82001.85001.81001.85001.85007,420
Dec 18, 20232.06002.06001.81001.81001.81008,872
Dec 15, 20232.57002.57001.94002.05002.05001,550
Dec 14, 20231.80002.00001.80002.00002.00001,950
Dec 13, 20231.70001.70001.70001.70001.70002,600
Dec 12, 20232.24002.25002.24002.25002.25001,400
Dec 11, 20232.37002.37002.37002.37002.37004,300
Dec 08, 20231.80002.21001.80002.21002.21003,711
Dec 07, 20232.01002.25002.01002.25002.25007,710
Dec 06, 20231.75001.75001.75001.75001.7500-
Dec 05, 20231.81001.86001.70001.75001.750011,553
Dec 04, 20231.80002.04001.80002.04002.04001,110
Dec 01, 20232.45002.45002.45002.45002.4500-
Nov 30, 20232.41002.45002.20002.45002.45004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...