NEPT.TO - Neptune Wellness Solutions Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20194.65004.65004.43004.48004.480081,027
Oct. 18, 20194.70004.70004.50004.63004.630098,600
Oct. 17, 20194.76004.76004.50004.65004.6500342,900
Oct. 16, 20194.60004.64004.51004.59004.590083,100
Oct. 15, 20194.35004.64004.34004.60004.6000132,000
Oct. 11, 20194.39004.62004.39004.41004.4100225,500
Oct. 10, 20194.84004.85004.42004.47004.4700170,900
Oct. 09, 20195.00005.06004.88004.95004.950094,700
Oct. 08, 20195.02005.08004.81004.97004.9700106,300
Oct. 07, 20195.13005.13004.92005.04005.0400113,600
Oct. 04, 20195.07005.28004.94005.06005.0600248,200
Oct. 03, 20194.80005.05004.77004.90004.9000213,700
Oct. 02, 20194.64004.91004.36004.91004.9100342,100
Oct. 01, 20194.68004.76004.64004.71004.7100191,200
Sep. 30, 20194.80004.82004.49004.72004.7200249,400
Sep. 27, 20194.99005.06004.75004.79004.7900213,600
Sep. 26, 20195.05005.10004.88004.99004.9900126,100
Sep. 25, 20194.82005.07004.69005.04005.0400166,100
Sep. 24, 20194.99005.09004.82004.84004.8400255,500
Sep. 23, 20195.22005.22004.93004.99004.9900168,100
Sep. 20, 20195.00005.26004.89005.26005.2600236,900
Sep. 19, 20195.46005.46005.00005.05005.0500323,100
Sep. 18, 20195.47005.53005.28005.39005.3900137,500
Sep. 17, 20195.58005.64005.37005.52005.5200164,900
Sep. 16, 20195.90005.96005.51005.58005.5800136,900
Sep. 13, 20195.92006.07005.77005.89005.8900128,900
Sep. 12, 20196.13006.15005.77005.93005.9300197,800
Sep. 11, 20195.56006.13005.50006.11006.1100316,800
Sep. 10, 20195.58005.62005.46005.58005.5800156,000
Sep. 09, 20195.85005.85005.43005.61005.6100158,900
Sep. 06, 20195.91006.00005.69005.71005.7100164,000
Sep. 05, 20195.57005.77005.52005.75005.7500136,400
Sep. 04, 20195.30005.55005.28005.52005.5200107,500
Sep. 03, 20195.37005.42005.26005.32005.320094,200
Aug. 30, 20195.47005.59005.34005.38005.380096,400
Aug. 29, 20195.50005.56005.41005.48005.4800135,800
Aug. 28, 20195.25005.53005.24005.50005.5000145,500
Aug. 27, 20195.41005.47005.21005.26005.2600125,600
Aug. 26, 20195.52005.56005.35005.43005.4300150,500
Aug. 23, 20195.74005.76005.44005.52005.5200145,000
Aug. 22, 20195.66005.84005.57005.71005.7100137,100
Aug. 21, 20195.85005.91005.68005.77005.7700105,400
Aug. 20, 20195.80005.93005.54005.83005.8300269,500
Aug. 19, 20196.12006.14005.77005.81005.8100253,900
Aug. 16, 20195.99006.11005.84006.06006.0600266,800
Aug. 15, 20196.35006.45005.95005.95005.9500419,000
Aug. 14, 20196.20006.51006.09006.41006.4100433,100
Aug. 13, 20196.62006.77006.44006.57006.5700382,300
Aug. 12, 20196.37006.64006.25006.63006.6300379,100
Aug. 09, 20196.62006.66006.36006.40006.4000234,500
Aug. 08, 20196.81006.81006.44006.65006.6500268,200
Aug. 07, 20196.60006.97006.55006.84006.8400277,500
Aug. 06, 20196.80006.92006.59006.62006.6200652,200
Aug. 02, 20197.10007.20006.72006.98006.9800547,600
Aug. 01, 20197.57007.65007.02007.11007.1100465,700
Jul. 31, 20197.49007.73007.49007.55007.5500298,500
Jul. 30, 20197.60007.80007.52007.60007.6000182,500
Jul. 29, 20198.00008.08007.53007.74007.7400505,900
Jul. 26, 20197.45008.11007.29007.86007.8600651,600
Jul. 25, 20198.00008.15007.49007.60007.6000548,000
Jul. 24, 20197.99008.22007.79008.06008.0600550,100
Jul. 23, 20198.34008.59007.97008.02008.0200974,300
Jul. 22, 20197.95008.60007.62008.28008.28001,312,200
Jul. 19, 20197.40008.10007.30008.01008.01001,341,200
Jul. 18, 20196.42007.85006.42007.43007.43003,099,200
Jul. 17, 20196.27006.50006.27006.38006.3800183,900
Jul. 16, 20196.45006.46006.11006.27006.2700542,400
Jul. 15, 20196.27006.67006.25006.45006.4500675,500
Jul. 12, 20196.11006.39006.04006.27006.2700225,900
Jul. 11, 20196.06006.24005.94006.13006.1300310,100
Jul. 10, 20195.77006.07005.76006.03006.0300289,300
Jul. 09, 20195.74005.92005.65005.81005.8100266,600
Jul. 08, 20195.73005.93005.73005.77005.7700297,000
Jul. 05, 20195.77005.89005.61005.79005.7900297,800
Jul. 04, 20195.65005.75005.64005.73005.7300190,200
Jul. 03, 20195.75005.87005.63005.84005.8400148,500
Jul. 02, 20195.79005.79005.50005.73005.7300160,400
Jun. 28, 20195.81005.84005.69005.70005.7000160,000
Jun. 27, 20195.67005.86005.60005.82005.8200276,100
Jun. 26, 20195.73005.79005.64005.67005.6700176,300
Jun. 25, 20195.88005.89005.71005.73005.7300318,200
Jun. 24, 20195.73005.91005.65005.84005.8400135,700
Jun. 21, 20195.87005.88005.60005.75005.7500588,200
Jun. 20, 20195.93005.99005.61005.92005.9200388,600
Jun. 19, 20196.11006.15005.79005.84005.8400261,000
Jun. 18, 20195.91006.14005.83006.10006.1000275,100
Jun. 17, 20195.79005.92005.64005.82005.8200275,800
Jun. 14, 20195.62005.78005.40005.75005.7500596,400
Jun. 13, 20196.00006.25005.54005.64005.64001,070,900
Jun. 12, 20196.67006.72006.20006.52006.52001,122,600
Jun. 11, 20195.98006.32005.76006.14006.1400489,100
Jun. 10, 20196.80006.96005.94006.10006.10001,211,900
Jun. 07, 20195.75006.80005.66006.77006.77001,686,700
Jun. 06, 20195.34005.35005.17005.34005.3400147,900
Jun. 05, 20195.37005.40005.27005.33005.330073,300
Jun. 04, 20195.48005.48005.28005.33005.3300131,600
Jun. 03, 20195.63005.71005.34005.40005.4000231,200
May 31, 20195.57005.61005.38005.58005.5800140,400
May 30, 20195.80005.80005.59005.63005.6300123,900
May 29, 20195.90005.91005.67005.70005.7000129,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...