MYM.CN - MYM Nutraceuticals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.40000.40000.38500.38500.385072,450
Jul 18, 20190.42000.42000.39500.40000.4000558,813
Jul 17, 20190.43000.43000.40500.41500.4150572,221
Jul 16, 20190.43500.45000.42000.43500.43501,003,974
Jul 15, 20190.41000.41500.40000.40500.4050230,090
Jul 12, 20190.43500.43500.38500.40000.4000765,985
Jul 11, 20190.46500.47000.43500.43500.4350821,694
Jul 10, 20190.46500.47500.43000.44000.4400688,048
Jul 09, 20190.45000.53000.42000.47000.47002,392,411
Jul 08, 20190.35000.39000.35000.37000.3700482,109
Jul 05, 20190.55000.55000.38500.40500.40502,003,105
Jul 04, 20190.42000.55000.39500.53000.53002,729,134
Jul 03, 20190.28000.40000.27500.38000.38001,198,216
Jul 02, 20190.26500.28000.26500.27500.2750384,918
Jun 28, 20190.26500.26500.25500.26000.2600323,263
Jun 27, 20190.26500.27000.25500.26000.2600286,326
Jun 26, 20190.26500.27000.25500.26500.2650906,285
Jun 25, 20190.26000.26500.23000.24500.2450489,131
Jun 24, 20190.27500.28000.26000.26500.2650304,951
Jun 21, 20190.28500.28500.27500.27500.2750193,128
Jun 20, 20190.29000.30000.28000.28500.2850158,355
Jun 19, 20190.28000.29000.28000.28000.2800218,671
Jun 18, 20190.29000.29500.28000.28000.2800235,732
Jun 17, 20190.30000.30500.29000.29000.290077,485
Jun 14, 20190.30000.31000.29500.30000.3000173,170
Jun 13, 20190.31000.32000.30500.31000.3100270,152
Jun 12, 20190.32500.33000.31000.31000.3100228,449
Jun 11, 20190.30000.34000.30000.32000.3200623,385
Jun 10, 20190.32000.33500.30000.30000.3000350,516
Jun 07, 20190.33000.34000.32500.33000.3300214,794
Jun 06, 20190.34500.34500.33000.33000.3300194,803
Jun 05, 20190.35000.35500.33000.35000.3500227,446
Jun 04, 20190.36500.37000.34000.36000.3600177,255
Jun 03, 20190.40000.40000.36000.37500.3750243,636
May 31, 20190.41000.41000.39000.40000.4000167,584
May 30, 20190.41500.41500.39000.41000.4100359,185
May 29, 20190.39000.44500.38000.40000.4000701,427
May 28, 20190.44500.45000.28500.30000.3000473,569
May 27, 20190.46000.46000.45000.45000.450065,882
May 24, 20190.46000.46000.45000.45500.4550117,426
May 23, 20190.47000.47000.44000.45000.4500333,061
May 22, 20190.46500.47500.46500.46500.465099,180
May 21, 20190.48000.49000.47000.47500.4750111,398
May 17, 20190.48000.48000.47000.48000.480098,124
May 16, 20190.47000.48000.47000.47500.4750123,220
May 15, 20190.48000.48500.47000.47000.4700103,276
May 14, 20190.47000.49000.47000.47000.4700293,423
May 13, 20190.49000.50000.48000.48000.4800168,167
May 10, 20190.49000.50000.48000.49500.495084,345
May 09, 20190.50000.50000.49000.49000.4900136,809
May 08, 20190.50000.50000.49000.49000.4900124,169
May 07, 20190.50000.50000.49000.50000.5000370,256
May 06, 20190.49500.51000.49000.49500.4950320,535
May 03, 20190.50000.51000.49000.50000.5000294,223
May 02, 20190.49500.51000.49500.51000.5100354,141
May 01, 20190.51000.51000.50000.51000.5100225,750
Apr 30, 20190.51000.52000.50000.51000.5100231,866
Apr 29, 20190.50000.52000.50000.50000.5000184,615
Apr 26, 20190.51000.53000.50000.50000.5000415,232
Apr 25, 20190.52000.53000.51000.53000.5300309,925
Apr 24, 20190.53000.53000.51000.53000.5300319,023
Apr 23, 20190.52000.54000.52000.53000.5300359,873
Apr 22, 20190.53000.54000.52000.52000.5200437,027
Apr 18, 20190.54000.54000.52000.52000.5200204,178
Apr 17, 20190.56000.56000.52000.52000.5200620,277
Apr 16, 20190.53000.56000.52000.55000.5500699,298
Apr 15, 20190.50000.53000.50000.53000.5300572,706
Apr 12, 20190.49500.50000.48500.49500.4950353,812
Apr 11, 20190.51000.51000.49500.50000.5000202,631
Apr 10, 20190.52000.52000.50000.51000.5100496,801
Apr 09, 20190.52000.53000.50000.51000.5100389,161
Apr 08, 20190.52000.52000.49000.50000.5000441,501
Apr 05, 20190.51000.52000.50000.52000.5200517,010
Apr 04, 20190.52000.54000.50000.51000.5100385,753
Apr 03, 20190.51000.52000.50000.50000.5000143,193
Apr 02, 20190.53000.53000.51000.51000.5100145,635
Apr 01, 20190.53000.55000.51000.52000.5200284,612
Mar 29, 20190.53000.55000.53000.53000.5300239,564
Mar 28, 20190.55000.57000.54000.54000.5400176,640
Mar 27, 20190.59000.59000.55000.55000.5500233,091
Mar 26, 20190.56000.60000.55000.59000.5900431,452
Mar 25, 20190.55000.55000.53000.55000.5500140,970
Mar 22, 20190.56000.56000.53000.53000.5300142,060
Mar 21, 20190.55000.56000.54000.55000.5500187,139
Mar 20, 20190.55000.57000.54000.57000.5700227,551
Mar 19, 20190.55000.56000.54000.55000.5500214,660
Mar 18, 20190.55000.56000.53000.54000.5400298,588
Mar 15, 20190.53000.55000.53000.55000.5500193,756
Mar 14, 20190.52000.54000.52000.53000.5300151,344
Mar 13, 20190.54000.54000.52000.52000.5200332,158
Mar 12, 20190.55000.55000.53000.55000.5500371,186
Mar 11, 20190.54000.56000.54000.54000.5400206,980
Mar 08, 20190.55000.56000.54000.55000.5500238,998
Mar 07, 20190.55000.59000.54000.55000.5500472,980
Mar 06, 20190.54000.54000.52000.53000.5300346,352
Mar 05, 20190.51000.55000.50000.54000.5400507,221
Mar 04, 20190.57000.58000.49000.53000.5300822,101
Mar 01, 20190.56000.57000.55000.57000.5700187,747
Feb 28, 20190.57000.57000.55000.56000.5600199,544
Feb 27, 20190.58000.58000.55000.56000.5600205,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...