OILS.CN - Nextleaf Solutions Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.37500.37500.35500.37000.3700127,761
Jan. 23, 20200.37500.37500.36500.37500.3750133,649
Jan. 22, 20200.37500.38000.36000.36000.3600164,264
Jan. 21, 20200.38000.39000.37000.38000.3800178,008
Jan. 20, 20200.37500.42000.37500.40000.4000509,805
Jan. 17, 20200.37000.37000.35000.36500.3650167,869
Jan. 16, 20200.37000.37000.35000.36000.3600341,153
Jan. 15, 20200.35000.37000.34500.35500.3550216,640
Jan. 14, 20200.36000.37000.34500.35500.3550159,944
Jan. 13, 20200.38000.38500.36000.37000.3700101,110
Jan. 10, 20200.38000.38000.36000.38000.3800141,800
Jan. 09, 20200.35500.39000.35000.38000.3800166,183
Jan. 08, 20200.34500.36000.34000.35000.3500181,608
Jan. 07, 20200.38000.38000.34500.34500.3450164,806
Jan. 06, 20200.40000.40000.37000.38000.3800103,579
Jan. 03, 20200.43000.43000.38500.40000.4000334,965
Jan. 02, 20200.37000.44500.37000.42000.4200810,417
Dec. 31, 20190.32000.43000.32000.40000.40001,162,417
Dec. 30, 20190.30000.32500.30000.32500.3250382,687
Dec. 27, 20190.27000.30000.27000.30000.3000269,973
Dec. 24, 20190.27500.28500.26500.26500.265036,085
Dec. 23, 20190.28000.28000.27000.28000.2800135,255
Dec. 20, 20190.27500.28000.26500.27500.2750134,275
Dec. 19, 20190.28000.28500.26500.28000.2800210,325
Dec. 18, 20190.29000.30000.28000.28000.280078,427
Dec. 17, 20190.29000.30000.28000.30000.300075,245
Dec. 16, 20190.30000.30500.28500.29000.290094,918
Dec. 13, 20190.29000.30000.27000.29000.2900159,640
Dec. 12, 20190.29000.30000.28000.29000.2900206,400
Dec. 11, 20190.29500.29500.28500.29500.295097,708
Dec. 10, 20190.31000.31000.29500.29500.2950116,200
Dec. 09, 20190.31000.31500.30500.31000.3100117,512
Dec. 06, 20190.31500.33000.30000.32000.320084,970
Dec. 05, 20190.32000.32500.31500.32000.320040,070
Dec. 04, 20190.31500.33500.31000.33500.3350171,012
Dec. 03, 20190.32000.33000.31500.33000.3300123,194
Dec. 02, 20190.33000.33000.31000.33000.330094,385
Nov. 29, 20190.33500.35000.33000.35000.350079,555
Nov. 28, 20190.34500.35500.32500.34500.345089,150
Nov. 27, 20190.31500.34500.31500.33500.335094,590
Nov. 26, 20190.33000.33000.30500.31500.3150101,669
Nov. 25, 20190.36000.36000.33000.33500.3350145,558
Nov. 22, 20190.36000.36000.34000.35000.3500188,210
Nov. 21, 20190.34500.37000.33000.35000.3500700,996
Nov. 20, 20190.29500.34000.29500.33000.3300685,930
Nov. 19, 20190.27000.30000.26000.29000.2900134,264
Nov. 18, 20190.30500.30500.26000.27000.2700409,373
Nov. 15, 20190.29000.30500.26000.29500.2950416,573
Nov. 14, 20190.33000.33000.26000.28500.2850411,835
Nov. 13, 20190.34000.34000.32000.33000.330086,630
Nov. 12, 20190.33500.35000.32500.34000.3400212,593
Nov. 11, 20190.36000.36000.34000.35000.3500151,245
Nov. 08, 20190.34500.36000.33500.36000.3600401,763
Nov. 07, 20190.34000.34500.33000.34000.340094,324
Nov. 06, 20190.34500.36500.33000.33500.3350471,905
Nov. 05, 20190.32500.33500.31500.33500.3350230,005
Nov. 04, 20190.34500.34500.31000.32000.3200246,420
Nov. 01, 20190.35500.35500.34000.34000.340088,900
Oct. 31, 20190.35000.36500.34500.35000.3500123,761
Oct. 30, 20190.36000.36500.35500.35500.355094,126
Oct. 29, 20190.37000.37000.35000.36000.3600214,329
Oct. 28, 20190.36000.37500.35500.37000.3700128,305
Oct. 25, 20190.37000.38000.36000.37500.375097,411
Oct. 24, 20190.38000.38000.36500.38000.380092,275
Oct. 23, 20190.39500.40000.34000.38000.3800938,486
Oct. 22, 20190.39000.40000.38500.40000.4000122,180
Oct. 21, 20190.39000.40000.38500.39500.3950166,572
Oct. 18, 20190.39000.39500.38000.39500.3950176,064
Oct. 17, 20190.38000.40000.37500.40000.4000244,908
Oct. 16, 20190.40000.40000.38000.38000.3800118,900
Oct. 15, 20190.36000.40000.36000.40000.4000551,313
Oct. 11, 20190.38000.39000.36000.38500.3850332,950
Oct. 10, 20190.40000.40000.38000.39000.3900220,651
Oct. 09, 20190.40000.41000.39000.40000.4000113,772
Oct. 08, 20190.43500.43500.32500.40000.4000549,357
Oct. 07, 20190.43500.43500.41000.42500.4250304,685
Oct. 04, 20190.45500.45500.40000.41000.4100211,813
Oct. 03, 20190.41000.44000.40000.44000.4400461,644
Oct. 02, 20190.40500.41500.35500.39000.39001,005,709
Oct. 01, 20190.43000.43000.39500.42000.4200231,051
Sep. 30, 20190.45000.45000.38000.43000.4300556,682
Sep. 27, 20190.47500.48000.43500.45000.4500682,681
Sep. 26, 20190.48000.48000.46000.47000.4700178,100
Sep. 25, 20190.45000.48000.45000.47500.4750425,378
Sep. 24, 20190.49500.51000.45500.46000.4600714,280
Sep. 23, 20190.53000.54000.49000.49500.4950581,480
Sep. 20, 20190.54000.54000.49000.51000.5100459,507
Sep. 19, 20190.52000.56000.51000.53000.5300804,366
Sep. 18, 20190.47000.52000.45500.52000.5200767,472
Sep. 17, 20190.49000.49000.47000.47000.4700577,760
Sep. 16, 20190.53000.53000.47500.49000.49001,806,915
Sep. 13, 20190.51000.52000.50000.52000.5200320,892
Sep. 12, 20190.55000.57000.49000.51000.5100884,409
Sep. 11, 2019------
Sep. 10, 20190.61000.62000.57000.59000.5900933,884
Sep. 09, 20190.69000.70000.58000.60000.60001,825,216
Sep. 06, 20190.56000.64000.55000.64000.6400703,561
Sep. 05, 20190.57000.57000.52000.55000.5500437,131
Sep. 04, 20190.58000.59000.55000.55000.5500186,840
Sep. 03, 20190.58000.60000.56000.58000.5800256,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...