Canada markets close in 3 hours 12 minutes

48North Cannabis Corp. (NRTH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0050 (-2.94%)
As of 12:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20200.16500.16500.16500.16500.165063,293
Dec. 02, 20200.17500.17500.16500.17000.170036,700
Dec. 01, 20200.17500.17500.16500.17000.1700424,300
Nov. 30, 20200.16500.18000.16000.16500.1650304,500
Nov. 27, 20200.16000.16500.15500.16000.1600537,900
Nov. 26, 20200.16000.16000.15500.16000.160055,800
Nov. 25, 20200.16000.16000.15500.15500.1550107,300
Nov. 24, 20200.15000.16000.15000.16000.1600469,000
Nov. 23, 20200.15000.15500.15000.15000.1500149,200
Nov. 20, 20200.15000.16000.15000.15000.150049,800
Nov. 19, 20200.15000.16000.15000.15000.150045,300
Nov. 18, 20200.15500.16000.15000.15500.1550141,000
Nov. 17, 20200.15500.16000.15000.15500.1550188,200
Nov. 16, 20200.15500.16500.15500.15500.1550345,100
Nov. 13, 20200.16000.16000.15000.15500.155084,900
Nov. 12, 20200.15500.16000.15500.16000.1600176,800
Nov. 11, 20200.15500.16500.15000.15500.1550489,900
Nov. 10, 20200.15000.16000.15000.15500.1550357,400
Nov. 09, 20200.16500.17000.15500.15500.1550368,700
Nov. 06, 20200.15000.17500.15000.15500.15501,017,500
Nov. 05, 20200.14500.15500.14000.15000.1500433,800
Nov. 04, 20200.15500.15500.14500.15000.1500118,800
Nov. 03, 20200.15500.15500.15000.15500.1550216,600
Nov. 02, 20200.16000.16500.15000.16000.1600127,500
Oct. 30, 20200.15000.16000.15000.15500.1550291,300
Oct. 29, 20200.15500.15500.15000.15500.155042,100
Oct. 28, 20200.15500.16000.15000.15000.1500349,600
Oct. 27, 20200.16500.16500.16000.16500.1650119,700
Oct. 26, 20200.17000.17000.16000.16500.165081,100
Oct. 23, 20200.17000.17000.16000.16500.165038,000
Oct. 22, 20200.17500.17500.16000.17000.170086,400
Oct. 21, 20200.16500.17000.16500.17000.170098,800
Oct. 20, 20200.16500.17000.16000.16000.1600166,000
Oct. 19, 20200.15500.16500.15500.16000.1600109,600
Oct. 16, 20200.16000.16500.15500.15500.155060,000
Oct. 15, 20200.16000.16000.15500.15500.155041,800
Oct. 14, 20200.15500.16000.15000.16000.1600205,400
Oct. 13, 20200.16000.16500.15500.15500.1550114,900
Oct. 09, 20200.16500.16500.15000.15500.1550550,600
Oct. 08, 20200.15500.19500.15500.16500.1650375,100
Oct. 07, 20200.16000.16500.15500.16000.160077,300
Oct. 06, 20200.16000.16500.15500.15500.155067,600
Oct. 05, 20200.16000.16500.15000.15500.1550265,200
Oct. 02, 20200.16000.16000.15500.15500.1550324,600
Oct. 01, 20200.16500.17000.16000.17000.1700257,000
Sep. 30, 20200.18000.18000.16500.17000.1700124,700
Sep. 29, 20200.17000.17500.16500.17500.1750157,400
Sep. 28, 20200.18000.18000.17500.17500.175053,800
Sep. 25, 20200.18000.18000.16500.18000.1800116,200
Sep. 24, 20200.17000.17500.17000.17000.1700258,000
Sep. 23, 20200.18000.18000.17500.18000.1800142,500
Sep. 22, 20200.19500.21500.17000.18000.1800569,800
Sep. 21, 20200.18000.21000.18000.20000.2000453,700
Sep. 18, 20200.19500.19500.18500.19000.1900343,000
Sep. 17, 20200.17500.19500.17000.19500.1950231,100
Sep. 16, 20200.17500.18500.17500.18000.1800259,800
Sep. 15, 20200.17000.17500.16500.17000.1700309,700
Sep. 14, 20200.16000.17000.16000.16500.1650139,000
Sep. 11, 20200.16000.16500.15000.15500.1550426,100
Sep. 10, 20200.16000.16000.15500.15500.155037,900
Sep. 09, 20200.16000.17000.16000.16000.160060,200
Sep. 08, 20200.15000.16000.15000.16000.1600142,600
Sep. 04, 20200.16000.16000.15500.16000.1600126,800
Sep. 03, 20200.16500.17500.15500.15500.1550294,800
Sep. 02, 20200.17000.17000.15500.16000.1600266,200
Sep. 01, 20200.17000.17500.16500.17000.170058,300
Aug. 31, 20200.18000.18000.17000.18000.180046,100
Aug. 28, 20200.17500.18000.17000.18000.1800155,800
Aug. 27, 20200.18500.18500.17500.18000.180038,000
Aug. 26, 20200.18000.18500.18000.18500.185094,500
Aug. 25, 20200.17500.18500.17000.18000.1800236,300
Aug. 24, 20200.16500.18000.16500.17000.1700105,100
Aug. 21, 20200.17000.17000.16000.16500.1650162,600
Aug. 20, 20200.18000.18000.16000.16500.1650285,300
Aug. 19, 20200.17500.17500.17000.17500.1750228,700
Aug. 18, 20200.17500.18000.17500.17500.175069,400
Aug. 17, 20200.18000.19500.17000.18000.1800293,300
Aug. 14, 20200.18000.18000.17000.17500.175069,700
Aug. 13, 20200.18000.18000.17500.18000.180073,100
Aug. 12, 20200.17500.17500.17000.17500.1750110,000
Aug. 11, 20200.18500.18500.17000.18000.1800369,700
Aug. 10, 20200.18500.18500.18000.18500.1850111,300
Aug. 07, 20200.18500.18500.18000.18500.1850299,300
Aug. 06, 20200.18500.18500.18000.18500.1850158,500
Aug. 05, 20200.20000.20000.18000.18500.1850273,200
Aug. 04, 20200.20000.21000.18000.19500.1950534,200
Jul. 31, 20200.20000.20000.19500.20000.200027,900
Jul. 30, 20200.20000.20000.19000.20000.2000158,600
Jul. 29, 20200.20500.20500.19500.19500.1950135,800
Jul. 28, 20200.20500.20500.20000.20000.2000187,500
Jul. 27, 20200.20500.21000.20000.20500.205025,400
Jul. 24, 20200.21000.21500.20000.20000.200072,500
Jul. 23, 20200.21000.21500.21000.21500.215074,100
Jul. 22, 20200.20500.21000.20500.21000.2100100,100
Jul. 21, 20200.20500.20500.20000.20000.200036,600
Jul. 20, 20200.20000.21000.20000.20500.205057,000
Jul. 17, 20200.21500.21500.20500.20500.205099,200
Jul. 16, 20200.21000.22000.21000.21500.2150146,600
Jul. 15, 20200.22500.22500.21000.22000.220099,800
Jul. 14, 20200.21500.21500.20500.21000.210052,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...