MTEC.CN - Eurolife Brands Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20190.20000.20000.12000.12000.12001,455,731
Aug 14, 20191/4 Stock Split
Aug 13, 20190.10500.10500.09620.10000.10001,315,148
Aug 12, 20190.09880.10000.09130.10000.1000298,152
Aug 09, 20190.09500.10250.09500.09750.0975647,620
Aug 08, 20190.09380.09620.08380.09620.0962661,660
Aug 07, 20190.08250.09880.08000.09000.09001,509,232
Aug 06, 20190.07250.08120.06880.07750.0775653,324
Aug 02, 20190.07000.07250.07000.07250.0725172,964
Aug 01, 20190.06880.07000.06750.07000.070072,960
Jul 31, 20190.05620.07500.05380.06880.06881,518,660
Jul 30, 20190.05750.05750.05750.05750.0575161,428
Jul 29, 20190.05250.05750.05250.05750.0575287,600
Jul 26, 20190.06000.06000.05380.05500.05501,550,684
Jul 25, 20190.05870.06000.05870.05870.0587275,968
Jul 24, 20190.05870.05870.05870.05870.058728,000
Jul 23, 20190.05870.06000.05870.05870.0587132,000
Jul 22, 20190.06000.06000.05870.05870.058730,480
Jul 19, 20190.06130.06130.05870.06000.060038,400
Jul 18, 20190.05500.06130.05250.06130.06131,916,352
Jul 17, 20190.05870.05870.05380.05500.05502,014,228
Jul 16, 20190.05500.05750.05500.05750.0575188,428
Jul 15, 20190.05380.05380.05380.05380.053896,284
Jul 12, 20190.05500.05500.05120.05250.05254,150,168
Jul 11, 20190.05380.06130.05380.05380.0538897,312
Jul 10, 20190.05250.05380.05000.05380.0538166,400
Jul 09, 20190.05250.05380.05120.05120.0512124,888
Jul 08, 20190.05620.05620.05250.05250.052531,888
Jul 05, 20190.05620.05750.05500.05750.0575108,000
Jul 04, 20190.05750.05750.05750.05750.0575-
Jul 03, 20190.05620.05750.05500.05750.057514,332
Jul 02, 20190.05500.05750.05500.05750.057560,000
Jun 28, 20190.05500.05620.05500.05620.0562154,000
Jun 27, 20190.05250.05500.05250.05500.0550333,100
Jun 26, 20190.05120.05250.05000.05250.0525231,400
Jun 25, 20190.05380.05380.04630.05250.0525546,704
Jun 24, 20190.05500.05500.05500.05500.0550124,216
Jun 21, 20190.05870.06000.04500.05500.0550826,820
Jun 20, 20190.06000.06000.05870.06000.060022,400
Jun 19, 20190.05870.06000.05870.06000.06007,804
Jun 18, 20190.06130.06130.06000.06000.0600151,104
Jun 17, 20190.06250.06250.06130.06130.061314,664
Jun 14, 20190.06500.06500.06130.06370.0637231,532
Jun 13, 20190.05870.06750.05870.06750.0675349,000
Jun 12, 20190.06130.06130.06000.06000.06008,840
Jun 11, 20190.06000.06130.06000.06130.061313,196
Jun 10, 20190.06130.06250.06000.06250.062543,712
Jun 07, 20190.06250.06250.06130.06250.062587,184
Jun 06, 20190.06500.06500.06000.06000.060084,204
Jun 05, 20190.06370.06620.05750.06250.062557,576
Jun 04, 20190.06750.06750.06000.06620.0662197,428
Jun 03, 20190.06250.06500.06130.06500.065022,520
May 31, 20190.06250.06250.05500.06250.0625370,448
May 30, 20190.06500.06500.06250.06500.065028,328
May 29, 20190.06370.06370.06250.06250.062514,000
May 28, 20190.06620.06620.05870.06000.060062,400
May 27, 20190.06750.06750.06750.06750.06756,156
May 24, 20190.06620.06620.06370.06370.0637154,540
May 23, 20190.06500.06500.06370.06370.063793,684
May 22, 20190.06620.06620.06500.06500.065082,900
May 21, 20190.06500.06750.06370.06500.0650102,776
May 17, 20190.07000.07000.07000.07000.07004,456
May 16, 20190.06750.06750.06500.06500.065022,000
May 15, 20190.07000.07000.06130.06500.0650190,864
May 14, 20190.07000.07000.07000.07000.070033,344
May 13, 20190.06880.07370.06880.07000.0700462,400
May 10, 20190.07120.07120.06750.07120.071292,192
May 09, 20190.07250.07500.07000.07120.0712244,720
May 08, 20190.06750.07370.06750.07120.0712195,608
May 07, 20190.06370.07000.06370.06750.067529,428
May 06, 20190.06620.06620.06370.06500.065040,000
May 03, 20190.06370.06370.06130.06250.062568,400
May 02, 20190.06250.06370.06250.06250.062513,740
May 01, 20190.06130.06370.06000.06000.060076,680
Apr 30, 20190.06250.06370.06130.06370.063731,832
Apr 29, 20190.05750.06250.05750.06000.0600130,572
Apr 26, 20190.06370.06370.06130.06250.062551,200
Apr 25, 20190.06250.06250.06250.06250.06254,912
Apr 24, 20190.06130.06130.06000.06130.0613459,868
Apr 23, 20190.06000.06130.06000.06130.0613238,800
Apr 22, 20190.06130.06130.05870.05870.0587201,900
Apr 18, 20190.06370.06370.06250.06250.0625266,440
Apr 17, 20190.06500.06500.06370.06370.0637289,940
Apr 16, 20190.06500.06500.06250.06250.062524,800
Apr 15, 20190.06250.06370.06250.06370.063789,248
Apr 12, 20190.06500.06500.06250.06500.0650132,800
Apr 11, 20190.06500.06500.06370.06370.0637164,688
Apr 10, 20190.06250.06250.06130.06250.062525,828
Apr 09, 20190.06500.06620.06250.06250.0625345,508
Apr 08, 20190.06370.06620.06370.06620.066285,132
Apr 05, 20190.06500.06620.06250.06620.066296,268
Apr 04, 20190.06620.06620.06620.06620.0662590,440
Apr 03, 20190.06750.06750.06370.06620.066278,072
Apr 02, 20190.06750.06750.06000.06620.0662183,228
Apr 01, 20190.06620.06750.06620.06750.067528,816
Mar 29, 20190.07000.07000.06750.06750.0675241,848
Mar 28, 20190.07000.07120.06750.06880.0688179,708
Mar 27, 20190.07000.07000.06750.06880.068874,000
Mar 26, 20190.06880.07000.06620.06880.0688658,204
Mar 25, 20190.06880.06880.06370.06620.0662604,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...