NRTH.V - 48North Cannabis Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.81000.81000.77000.79000.7900203,700
Sep 19, 20190.79000.79000.78000.79000.7900179,800
Sep 18, 20190.79000.80000.79000.80000.8000112,100
Sep 17, 20190.80000.81500.79000.80000.8000178,200
Sep 16, 20190.82000.82000.79000.80000.8000260,100
Sep 13, 20190.79000.83000.78000.83000.8300271,600
Sep 12, 20190.77000.78000.76000.76000.7600138,800
Sep 11, 20190.78000.79000.74000.78000.7800480,800
Sep 10, 20190.80000.80000.78000.78000.7800146,000
Sep 09, 20190.80000.80000.78000.78000.7800253,100
Sep 06, 20190.79000.82000.78000.79000.7900459,200
Sep 05, 20190.80000.81000.78000.78000.7800610,100
Sep 04, 20190.81000.83000.78000.79000.7900373,400
Sep 03, 20190.81000.83000.80000.81000.8100156,600
Aug 30, 20190.82000.82000.79000.80000.8000201,600
Aug 29, 20190.82000.85000.81000.81000.8100222,100
Aug 28, 20190.76000.84000.73000.84000.8400446,100
Aug 27, 20190.80000.80000.72000.76000.7600988,900
Aug 26, 20190.80000.81000.79000.80000.8000281,900
Aug 23, 20190.83000.83000.78000.78000.7800550,900
Aug 22, 20190.83000.84000.81000.84000.8400145,500
Aug 21, 20190.82000.82000.80000.80000.8000529,700
Aug 20, 20190.84000.84000.80000.81000.8100725,100
Aug 19, 20190.85000.88000.83000.84000.8400227,000
Aug 16, 20190.86000.86000.84000.85000.8500186,800
Aug 15, 20190.89000.89000.82000.82000.82001,207,600
Aug 14, 20190.95000.96000.91000.91000.9100548,700
Aug 13, 20190.86000.98000.86000.96000.96001,268,900
Aug 12, 20190.86000.88000.85000.87000.8700403,100
Aug 09, 20190.86000.92000.85000.87000.87001,810,900
Aug 08, 20190.82000.85000.80000.85000.8500650,100
Aug 07, 20190.80000.83000.80000.81000.8100316,800
Aug 06, 20190.83000.83000.80000.81000.8100428,400
Aug 02, 20190.82000.86000.81000.82000.8200552,000
Aug 01, 20190.81000.84000.80000.80000.8000326,600
Jul 31, 20190.87000.89000.82000.82000.8200839,700
Jul 30, 20190.80000.89000.80000.85000.8500974,800
Jul 29, 20190.81000.82000.80000.81000.8100130,800
Jul 26, 20190.80000.81000.80000.80000.800074,300
Jul 25, 20190.80000.81000.79000.81000.8100216,200
Jul 24, 20190.81000.81000.79000.81000.8100206,100
Jul 23, 20190.80000.82000.80000.80000.8000116,900
Jul 22, 20190.82000.82000.79000.80000.8000307,100
Jul 19, 20190.83000.83000.80000.80000.8000290,200
Jul 18, 20190.83000.84000.79000.82000.8200704,600
Jul 17, 20190.82000.85000.80000.85000.8500686,100
Jul 16, 20190.81000.82000.80000.81000.810076,400
Jul 15, 20190.81000.85000.81000.81000.8100243,800
Jul 12, 20190.84000.84000.81000.81000.8100245,900
Jul 11, 20190.80000.85000.80000.85000.8500448,200
Jul 10, 20190.81000.81000.78000.80000.8000404,600
Jul 09, 20190.83000.83000.79000.81000.8100532,000
Jul 08, 20190.85000.85000.82000.82000.8200253,900
Jul 05, 20190.86000.86000.84000.84000.8400215,200
Jul 04, 20190.85000.87000.84000.87000.8700196,500
Jul 03, 20190.82000.88000.82000.84000.8400352,700
Jul 02, 20190.82000.85000.80000.84000.8400386,900
Jun 28, 20190.82000.83000.80000.81000.8100180,800
Jun 27, 20190.80000.83000.79500.82000.8200569,200
Jun 26, 20190.77000.81000.77000.80000.8000393,800
Jun 25, 20190.81000.81000.76000.77000.7700610,000
Jun 24, 20190.85000.85000.79000.81000.8100499,300
Jun 21, 20190.81000.87000.81000.84000.84001,284,900
Jun 20, 20190.78000.85000.78000.84000.84001,390,300
Jun 19, 20190.79000.81000.78000.80000.8000676,500
Jun 18, 20190.84000.84000.78000.79000.79002,298,500
Jun 17, 20190.88000.89000.85000.86000.8600892,500
Jun 14, 20190.88000.90000.87000.88000.8800952,400
Jun 13, 20190.90000.90000.87000.87000.8700369,300
Jun 12, 20190.88000.90000.87000.90000.9000477,700
Jun 11, 20190.89000.90000.87000.87000.8700690,500
Jun 10, 20190.93000.93000.89000.89000.8900902,300
Jun 07, 20190.91000.92000.89000.90000.9000940,200
Jun 06, 20190.90000.90000.87000.88000.8800850,100
Jun 05, 20190.94000.94000.89000.90000.90001,112,600
Jun 04, 20190.92000.93000.88000.93000.93001,317,400
Jun 03, 20190.98000.99000.90000.92000.92001,558,500
May 31, 20191.01001.02000.98000.98000.9800677,500
May 30, 20191.00001.03000.99001.03001.0300413,700
May 29, 20191.00001.01000.97001.01001.01001,401,300
May 28, 20191.05001.07001.01001.02001.02001,365,700
May 27, 20191.09001.09001.05001.05001.0500475,500
May 24, 20191.08001.15001.07001.08001.08001,733,700
May 23, 20191.08001.10001.05001.09001.09001,657,400
May 22, 20191.15001.16001.09001.09001.09002,875,200
May 21, 20191.30001.34001.14001.17001.17006,374,400
May 17, 20191.01001.03000.99001.01001.01001,646,900
May 16, 20191.03001.04000.99001.00001.00001,344,100
May 15, 20191.06001.06001.01001.02001.02002,237,700
May 14, 20191.06001.07001.02001.02001.02001,445,800
May 13, 20191.09001.09001.03001.04001.04001,123,400
May 10, 20191.06001.12001.05001.11001.11001,283,300
May 09, 20191.12001.17001.06001.08001.08001,268,800
May 08, 20191.13001.19001.09001.13001.13001,682,500
May 07, 20191.15001.22001.09001.11001.11002,699,200
May 06, 20191.02001.18000.97001.17001.17003,315,700
May 03, 20190.93001.15000.92001.10001.10004,190,000
May 02, 20190.96000.96000.89000.90000.9000792,800
May 01, 20190.90001.00000.86000.95000.95002,075,700
Apr 30, 20190.93000.94000.88000.88000.88001,046,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...