NINE.V - Delta 9 Cannabis Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20191.04001.05001.00001.03001.030073,551
Jul 24, 2019------
Jul 23, 20191.06001.06001.06001.06001.0600-
Jul 22, 20191.06001.06001.06001.06001.0600-
Jul 19, 20191.06001.06001.06001.06001.0600-
Jul 18, 20191.06001.06001.06001.06001.0600-
Jul 17, 20191.02001.03001.01001.02001.020023,000
Jul 16, 20191.02001.02001.01001.01001.010022,800
Jul 15, 20191.03001.03001.01001.03001.030013,800
Jul 12, 20191.04001.04000.99001.01001.010019,600
Jul 11, 20191.03001.05000.99001.05001.050030,700
Jul 10, 20191.04001.04001.00001.02001.020081,400
Jul 09, 20191.04001.06000.99001.00001.000074,400
Jul 08, 20191.06001.06001.06001.06001.0600-
Jul 05, 20191.06001.06001.06001.06001.0600-
Jul 04, 20191.11001.14001.06001.06001.060045,200
Jul 03, 20191.08001.14001.05001.14001.1400118,900
Jul 02, 20191.10001.12001.08001.08001.080043,000
Jun 28, 20191.09001.09001.06001.06001.0600114,600
Jun 27, 20191.00001.06000.99001.05001.0500194,600
Jun 26, 20191.02001.02000.97000.99000.9900105,300
Jun 25, 20190.97000.98000.92000.98000.9800209,000
Jun 24, 20191.00001.00000.95000.96000.9600179,800
Jun 21, 20191.02001.02000.95000.99000.9900748,500
Jun 20, 20191.08001.09001.03001.04001.0400187,500
Jun 19, 20191.15001.15001.06001.07001.0700250,100
Jun 18, 20191.15001.20001.11001.17001.1700183,500
Jun 17, 20191.25001.25001.19001.22001.220047,100
Jun 14, 20191.20001.24001.18001.21001.210074,800
Jun 13, 20191.25001.25001.20001.20001.200092,800
Jun 12, 20191.31001.31001.25001.26001.260030,600
Jun 11, 20191.29001.31001.26001.28001.2800102,900
Jun 10, 20191.30001.36001.28001.30001.300018,200
Jun 07, 20191.26001.36001.26001.34001.340060,400
Jun 06, 20191.34001.35001.24001.28001.280074,700
Jun 05, 20191.39001.39001.34001.34001.3400105,500
Jun 04, 20191.40001.45001.39001.41001.410076,600
Jun 03, 20191.41001.44001.40001.40001.400025,600
May 31, 20191.47001.48001.44001.46001.460075,600
May 30, 20191.40001.43001.40001.41001.410014,800
May 29, 20191.44001.45001.42001.42001.4200107,800
May 28, 20191.44001.46001.44001.44001.440040,000
May 27, 20191.42001.45001.39001.44001.440013,000
May 24, 20191.40001.42001.38001.39001.390011,700
May 23, 20191.41001.41001.38001.40001.400061,000
May 22, 20191.42001.44001.37001.37001.370045,200
May 21, 20191.39001.46001.39001.43001.430074,900
May 17, 20191.41001.43001.40001.41001.410023,500
May 16, 20191.42001.44001.40001.40001.400028,500
May 15, 20191.43001.43001.37001.41001.4100153,700
May 14, 20191.45001.48001.44001.45001.450077,100
May 13, 20191.46001.48001.43001.45001.4500124,800
May 10, 20191.49001.49001.45001.46001.4600179,400
May 09, 20191.53001.53001.46001.52001.520049,600
May 08, 20191.47001.53001.47001.52001.520047,400
May 07, 20191.52001.54001.45001.48001.4800144,000
May 06, 20191.52001.55001.51001.51001.510099,700
May 03, 20191.55001.56001.52001.54001.540057,700
May 02, 20191.55001.57001.50001.52001.520094,000
May 01, 20191.55001.58001.53001.58001.580063,500
Apr 30, 20191.58001.58001.54001.54001.540026,300
Apr 29, 20191.56001.58001.53001.56001.560096,800
Apr 26, 20191.60001.60001.58001.58001.580037,300
Apr 25, 20191.60001.64001.56001.63001.6300150,300
Apr 24, 20191.63001.63001.57001.59001.5900224,600
Apr 23, 20191.61001.65001.58001.60001.6000109,100
Apr 22, 20191.56001.65001.56001.60001.6000118,300
Apr 18, 20191.54001.58001.51001.56001.5600129,800
Apr 17, 20191.56001.59001.52001.52001.520073,300
Apr 16, 20191.60001.65001.52001.55001.5500313,300
Apr 15, 20191.60001.60001.52001.60001.6000176,100
Apr 12, 20191.66001.70001.58001.60001.6000148,800
Apr 11, 20191.72001.72001.66501.67001.670074,200
Apr 10, 20191.65001.75001.65001.74001.7400188,900
Apr 09, 20191.70001.70001.63001.64001.6400169,100
Apr 08, 20191.70001.73001.66001.72001.7200204,600
Apr 05, 20191.64001.68001.64001.68001.680055,500
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 2019------
Mar 15, 2019------
Mar 14, 2019------
Mar 13, 2019------
Mar 12, 2019------
Mar 11, 2019------
Mar 08, 2019------
Mar 07, 20191.46001.52001.43001.52001.5200120,300
Mar 06, 20191.47001.48001.43001.47001.4700443,700
Mar 05, 20191.48001.49001.46001.49001.490049,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...