NRTH.V - 48North Cannabis Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20200.36500.37500.35500.37000.3700181,200
Jan. 21, 20200.38500.39000.37000.37000.3700194,000
Jan. 20, 20200.35500.40000.35000.38000.38001,010,600
Jan. 17, 20200.35500.35500.34500.35000.3500184,300
Jan. 16, 20200.36000.36000.35000.35000.3500195,200
Jan. 15, 20200.34000.36000.33500.35500.3550922,300
Jan. 14, 20200.34000.34000.32500.33000.3300334,700
Jan. 13, 20200.33500.34500.31500.34000.3400448,500
Jan. 10, 20200.33000.34000.32500.33000.3300313,900
Jan. 09, 20200.34000.34000.33000.33500.3350137,500
Jan. 08, 20200.34500.35500.33500.34000.3400525,600
Jan. 07, 20200.35000.35500.34500.34500.3450169,900
Jan. 06, 20200.37000.37000.35000.35000.3500299,200
Jan. 03, 20200.36000.36500.35000.36000.3600130,900
Jan. 02, 20200.37500.38000.35000.35000.3500321,400
Dec. 31, 20190.35000.37000.34500.37000.3700356,000
Dec. 30, 20190.35000.36000.34500.35500.3550454,700
Dec. 27, 20190.35500.35500.34500.34500.3450177,300
Dec. 24, 20190.35000.36500.35000.35000.3500248,900
Dec. 23, 20190.34500.35500.34500.34500.3450327,500
Dec. 20, 20190.33500.34500.33500.33500.3350272,000
Dec. 19, 20190.34000.34500.33000.34000.3400506,500
Dec. 18, 20190.34000.34500.33000.33000.3300365,700
Dec. 17, 20190.38000.38000.34000.34000.3400561,400
Dec. 16, 20190.34000.38000.33500.38000.3800837,600
Dec. 13, 20190.35000.35000.33500.34000.3400218,000
Dec. 12, 20190.35000.35000.34500.35000.3500453,700
Dec. 11, 20190.34000.34500.33500.33500.3350124,500
Dec. 10, 20190.35000.35000.33000.33500.3350234,300
Dec. 09, 20190.33500.34500.33000.34500.3450312,000
Dec. 06, 20190.34000.34000.33000.33000.3300263,000
Dec. 05, 20190.34500.35000.33500.34000.3400307,900
Dec. 04, 20190.34000.34500.33500.34000.3400199,800
Dec. 03, 20190.34000.35000.33500.34000.3400322,200
Dec. 02, 20190.37000.37000.35000.35000.3500168,500
Nov. 29, 20190.36500.36500.33500.36500.3650704,800
Nov. 28, 20190.34000.36000.33500.36000.3600478,000
Nov. 27, 20190.35500.35500.33000.34500.34501,128,100
Nov. 26, 20190.35500.37000.31500.36000.36002,792,800
Nov. 25, 20190.45500.45500.43000.43500.4350289,000
Nov. 22, 20190.44800.44800.41000.43500.4350419,800
Nov. 21, 20190.46000.47500.44500.44500.4450916,400
Nov. 20, 20190.40500.44000.40000.43500.4350653,100
Nov. 19, 20190.38000.39500.36000.39500.3950671,900
Nov. 18, 20190.44000.44000.38000.39500.3950797,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...