NRTH.V - 48North Cannabis Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.47000.47000.42500.44500.4450745,000
Nov. 14, 20190.51000.51000.48000.49000.4900458,900
Nov. 13, 20190.53000.54000.51000.51000.5100237,800
Nov. 12, 20190.55000.55000.53000.55000.5500209,900
Nov. 11, 20190.53000.55000.53000.55000.550077,300
Nov. 08, 20190.54000.55000.53000.54000.5400430,300
Nov. 07, 20190.56000.56000.53000.54000.5400193,500
Nov. 06, 20190.56000.56000.55000.55000.550056,700
Nov. 05, 20190.58000.59000.54000.55000.5500329,300
Nov. 04, 20190.61000.62000.57000.57000.5700115,700
Nov. 01, 20190.59000.60000.57000.60000.600099,700
Oct. 31, 20190.61000.62000.56000.58000.5800339,400
Oct. 30, 20190.62000.62000.61000.61000.610079,400
Oct. 29, 20190.62000.62000.60000.61000.6100111,700
Oct. 28, 20190.62000.63000.60000.62000.6200237,000
Oct. 25, 20190.62000.63000.60000.61000.6100255,800
Oct. 24, 20190.63000.63000.61000.62000.6200185,500
Oct. 23, 20190.60000.61000.59000.61000.6100187,100
Oct. 22, 20190.56000.64000.56000.62000.6200588,400
Oct. 21, 20190.54000.56000.54000.55000.5500117,600
Oct. 18, 20190.56000.56000.53000.54000.5400154,100
Oct. 17, 20190.56000.56000.53000.54000.5400325,400
Oct. 16, 20190.54000.54000.51000.53000.5300257,400
Oct. 15, 20190.53000.54000.51000.51000.5100226,300
Oct. 11, 20190.50000.53000.50000.50000.5000443,200
Oct. 10, 20190.55000.55000.50000.50000.5000743,600
Oct. 09, 20190.56000.56000.54000.55000.5500178,100
Oct. 08, 20190.57000.57000.56000.56000.5600403,900
Oct. 07, 20190.58000.58000.56000.57000.5700504,000
Oct. 04, 20190.60000.61000.56000.58000.5800355,500
Oct. 03, 20190.60000.62000.53000.58000.5800776,200
Oct. 02, 20190.52000.64000.49000.59000.59001,137,200
Oct. 01, 20190.58000.59000.45000.56000.56003,641,500
Sep. 30, 20190.70000.70000.61000.62000.6200531,900
Sep. 27, 20190.70000.70000.68000.68000.6800204,100
Sep. 26, 20190.69000.71000.68000.70000.7000281,500
Sep. 25, 20190.72000.74000.67000.68000.6800727,300
Sep. 24, 20190.77000.77000.72000.73000.7300409,100
Sep. 23, 20190.79000.79000.73000.78000.7800461,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...