Canada markets closed

Nextleaf Solutions Ltd. (OILS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2900+0.0100 (+3.57%)
At close: 3:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20210.28000.30000.27000.29000.2900620,615
Feb. 25, 20210.27500.28500.26500.28000.2800527,722
Feb. 24, 20210.26000.27000.26000.27000.2700180,430
Feb. 23, 20210.26000.26500.24000.26000.2600323,869
Feb. 22, 20210.28500.28500.25000.26500.2650648,880
Feb. 19, 20210.28000.28000.26500.27500.2750306,565
Feb. 18, 20210.29000.29500.26000.27000.2700941,721
Feb. 17, 20210.30000.30000.28000.29000.2900361,169
Feb. 16, 20210.28500.30000.28500.30000.3000428,249
Feb. 12, 20210.28500.29000.28000.28500.2850320,792
Feb. 11, 20210.29500.29500.27000.28000.2800814,375
Feb. 10, 20210.30000.31000.27500.30000.30001,666,904
Feb. 09, 20210.28000.31000.28000.29500.29502,701,652
Feb. 08, 20210.28000.30000.28000.29500.2950814,792
Feb. 05, 20210.29500.30000.28000.29000.2900332,371
Feb. 04, 20210.27500.29000.27000.29000.2900562,305
Feb. 03, 20210.27000.29000.26000.29000.2900477,377
Feb. 02, 20210.26500.27000.25000.26000.2600711,053
Feb. 01, 20210.29500.29500.25000.26500.2650481,886
Jan. 29, 20210.27000.27500.25000.26500.2650914,725
Jan. 28, 20210.26000.29500.26000.29000.2900507,313
Jan. 27, 20210.30500.31500.27500.29000.2900434,011
Jan. 26, 20210.30500.34500.29000.30500.30501,499,199
Jan. 25, 20210.26500.31000.25500.30000.30001,036,101
Jan. 22, 20210.26000.27000.25500.27000.2700191,331
Jan. 21, 20210.31000.31000.25000.28000.2800985,282
Jan. 20, 20210.35000.35000.28500.29500.29501,208,666
Jan. 19, 20210.36000.37000.31500.33000.3300525,399
Jan. 18, 20210.35000.37000.33000.36000.3600771,882
Jan. 15, 20210.39000.40000.30500.33500.33501,467,011
Jan. 14, 20210.34500.42000.34500.38000.38001,859,034
Jan. 13, 20210.30000.34500.29500.34500.34501,384,859
Jan. 12, 20210.26000.31000.25000.30500.30501,406,895
Jan. 11, 20210.22500.26500.22000.25500.2550810,649
Jan. 08, 20210.21500.22500.21000.22500.2250614,028
Jan. 07, 20210.20500.21500.20000.21500.2150442,052
Jan. 06, 20210.18000.20500.18000.20000.2000692,982
Jan. 05, 20210.18000.18000.17500.18000.180088,051
Jan. 04, 20210.17500.18500.17500.18000.1800458,250
Dec. 31, 20200.18000.18000.16500.17500.1750599,665
Dec. 30, 20200.18500.18500.17500.17500.1750198,850
Dec. 29, 20200.18000.18500.17500.18000.1800372,083
Dec. 24, 20200.18500.19000.18000.18500.1850183,324
Dec. 23, 20200.17500.18500.17500.17500.1750140,105
Dec. 22, 20200.18500.18500.17500.18000.1800119,396
Dec. 21, 20200.18000.18000.17000.18000.1800141,362
Dec. 18, 20200.18500.19000.17500.18000.1800194,270
Dec. 17, 20200.18000.19000.18000.18500.185086,778
Dec. 16, 20200.18500.19000.18000.18000.1800227,035
Dec. 15, 20200.19000.19000.18000.18500.1850185,919
Dec. 14, 20200.20500.20500.18500.19000.1900472,156
Dec. 11, 20200.18500.20500.18000.20000.2000473,569
Dec. 10, 20200.17000.19000.17000.18500.1850271,115
Dec. 09, 20200.17500.17500.17000.17000.1700280,772
Dec. 08, 20200.17500.18500.17500.18500.1850173,950
Dec. 07, 20200.18000.18500.17000.17500.1750327,250
Dec. 04, 20200.17000.18000.16500.18000.1800199,993
Dec. 03, 20200.17000.17500.16500.17000.1700149,853
Dec. 02, 20200.18500.18500.17000.17500.1750362,568
Dec. 01, 20200.18500.18500.17500.18000.1800151,173
Nov. 30, 20200.18000.18500.17500.18500.1850318,456
Nov. 27, 20200.17000.18500.17000.18000.1800218,140
Nov. 26, 20200.17500.18000.17000.17500.1750307,800
Nov. 25, 20200.17000.18000.16500.18000.1800388,865
Nov. 24, 20200.18500.18500.16500.18000.1800297,200
Nov. 23, 20200.19000.20000.18000.18500.1850288,900
Nov. 20, 20200.18500.19500.18500.19000.1900192,250
Nov. 19, 20200.19500.19500.18500.18500.1850131,200
Nov. 18, 20200.19500.19500.18500.18500.1850317,833
Nov. 17, 20200.20500.20500.19500.20000.200041,512
Nov. 16, 20200.20000.20500.19500.20000.2000128,900
Nov. 13, 20200.19500.20500.18500.20500.2050332,938
Nov. 12, 20200.19000.19500.19000.19000.190090,530
Nov. 11, 20200.19500.20000.19000.20000.200056,120
Nov. 10, 20200.20500.20500.19500.19500.1950268,813
Nov. 09, 20200.20000.21500.20000.20500.2050491,344
Nov. 06, 20200.20500.22500.19500.19500.19501,011,991
Nov. 05, 20200.18500.20500.18500.20500.2050985,359
Nov. 04, 20200.18500.19000.18000.18000.180072,200
Nov. 03, 20200.19000.19000.18000.19000.190091,995
Nov. 02, 20200.18500.19000.18500.19000.1900204,526
Oct. 30, 20200.18500.18500.17500.18000.1800125,526
Oct. 29, 20200.18000.18500.17500.18000.1800205,750
Oct. 28, 20200.18000.18000.17500.17500.1750117,100
Oct. 27, 20200.18500.18500.18000.18000.1800163,912
Oct. 26, 20200.18000.18500.18000.18500.1850228,690
Oct. 23, 20200.17500.18000.17000.18000.1800329,440
Oct. 22, 20200.17500.17500.17000.17000.1700186,632
Oct. 21, 20200.17500.18000.17000.17000.170080,070
Oct. 20, 20200.17500.17500.17000.17000.1700230,100
Oct. 19, 20200.18000.18000.17000.17500.1750307,540
Oct. 16, 20200.17500.17500.17000.17500.1750194,260
Oct. 15, 20200.19000.19000.17000.17500.1750344,660
Oct. 14, 20200.18500.19000.18000.18500.185019,919
Oct. 13, 20200.19000.19500.18000.18500.1850289,505
Oct. 09, 20200.19000.19000.18000.18500.185097,399
Oct. 08, 20200.18500.19000.18000.18500.1850210,641
Oct. 07, 20200.18500.19500.18000.18500.1850316,363
Oct. 06, 20200.18500.19000.18000.18000.1800268,700
Oct. 05, 20200.20000.20000.18000.18000.1800201,355
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...