NRTH.V - 48North Cannabis Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...