Nextleaf Solutions Ltd. (OILS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2100+0.0050 (+2.44%)

At close: 3:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	0.2050	0.2200	0.1950	0.2100	0.2100	178,560
Sep. 17, 2020	0.2150	0.2200	0.2050	0.2050	0.2050	660,102
Sep. 16, 2020	0.2300	0.2300	0.2200	0.2250	0.2250	230,600
Sep. 15, 2020	0.2350	0.2350	0.2250	0.2350	0.2350	72,100
Sep. 14, 2020	0.2200	0.2350	0.2150	0.2350	0.2350	209,550
Sep. 11, 2020	0.2250	0.2250	0.2000	0.2200	0.2200	113,700
Sep. 10, 2020	0.2150	0.2200	0.2000	0.2150	0.2150	148,774
Sep. 09, 2020	0.2300	0.2350	0.1900	0.2100	0.2100	587,576
Sep. 08, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	81,880
Sep. 04, 2020	0.2700	0.2700	0.2450	0.2500	0.2500	113,939
Sep. 03, 2020	0.2700	0.2700	0.2650	0.2700	0.2700	89,790
Sep. 02, 2020	0.2600	0.2600	0.2500	0.2600	0.2600	111,730
Sep. 01, 2020	0.2800	0.2800	0.2450	0.2500	0.2500	205,272
Aug. 31, 2020	0.2650	0.2800	0.2600	0.2700	0.2700	641,243
Aug. 28, 2020	0.2250	0.2500	0.2250	0.2500	0.2500	292,072
Aug. 27, 2020	0.2100	0.2400	0.2050	0.2350	0.2350	639,566
Aug. 26, 2020	0.1950	0.2000	0.1800	0.1950	0.1950	290,187
Aug. 25, 2020	0.1800	0.1950	0.1750	0.1900	0.1900	253,174
Aug. 24, 2020	0.2100	0.2100	0.1700	0.1800	0.1800	639,944
Aug. 21, 2020	0.2200	0.2200	0.2000	0.2050	0.2050	419,475
Aug. 20, 2020	0.2100	0.2250	0.2050	0.2150	0.2150	367,743
Aug. 19, 2020	0.2250	0.2300	0.2100	0.2150	0.2150	309,969
Aug. 18, 2020	0.2300	0.2300	0.2200	0.2250	0.2250	475,141
Aug. 17, 2020	0.2250	0.2300	0.2200	0.2300	0.2300	211,925
Aug. 14, 2020	0.2500	0.2550	0.2250	0.2300	0.2300	351,430
Aug. 13, 2020	0.2500	0.2550	0.2400	0.2450	0.2450	144,371
Aug. 12, 2020	0.2450	0.2500	0.2400	0.2450	0.2450	293,560
Aug. 11, 2020	0.2700	0.2700	0.2450	0.2500	0.2500	380,824
Aug. 10, 2020	0.2650	0.2750	0.2400	0.2700	0.2700	758,178
Aug. 07, 2020	0.2550	0.2650	0.2500	0.2650	0.2650	134,464
Aug. 06, 2020	0.2700	0.2700	0.2500	0.2550	0.2550	178,588
Aug. 05, 2020	0.2750	0.2750	0.2550	0.2600	0.2600	79,625
Aug. 04, 2020	0.2650	0.2750	0.2650	0.2700	0.2700	119,070
Jul. 31, 2020	0.2900	0.2900	0.2500	0.2650	0.2650	413,300
Jul. 30, 2020	0.2650	0.2850	0.2650	0.2850	0.2850	71,700
Jul. 29, 2020	0.2800	0.2850	0.2750	0.2750	0.2750	85,692
Jul. 28, 2020	0.2900	0.2900	0.2700	0.2850	0.2850	234,995
Jul. 27, 2020	0.2950	0.3000	0.2750	0.2850	0.2850	484,561
Jul. 24, 2020	0.3100	0.3100	0.2950	0.3050	0.3050	103,001
Jul. 23, 2020	0.3150	0.3150	0.3000	0.3150	0.3150	137,895
Jul. 22, 2020	0.3100	0.3200	0.3000	0.3150	0.3150	67,002
Jul. 21, 2020	0.3000	0.3300	0.2900	0.3100	0.3100	209,986
Jul. 20, 2020	0.3000	0.3000	0.2900	0.3000	0.3000	153,027
Jul. 17, 2020	0.3000	0.3000	0.2900	0.3000	0.3000	113,254
Jul. 16, 2020	0.2950	0.3000	0.2900	0.2900	0.2900	163,673
Jul. 15, 2020	0.2750	0.3000	0.2750	0.2950	0.2950	203,565
Jul. 14, 2020	0.2700	0.2900	0.2700	0.2850	0.2850	74,787
Jul. 13, 2020	0.2700	0.2750	0.2700	0.2700	0.2700	158,037
Jul. 10, 2020	0.2750	0.2800	0.2750	0.2800	0.2800	72,110
Jul. 09, 2020	0.2900	0.2950	0.2750	0.2750	0.2750	95,892
Jul. 08, 2020	0.2750	0.2900	0.2650	0.2900	0.2900	216,248
Jul. 07, 2020	0.2700	0.2750	0.2650	0.2750	0.2750	60,009
Jul. 06, 2020	0.2850	0.2850	0.2700	0.2750	0.2750	89,800
Jul. 03, 2020	0.2800	0.2850	0.2700	0.2850	0.2850	136,385
Jul. 02, 2020	0.2700	0.2850	0.2700	0.2850	0.2850	160,885
Jun. 30, 2020	0.2550	0.2750	0.2550	0.2750	0.2750	141,146
Jun. 29, 2020	0.2500	0.2600	0.2450	0.2550	0.2550	219,170
Jun. 26, 2020	0.2650	0.2650	0.2500	0.2650	0.2650	141,308
Jun. 25, 2020	0.2600	0.2600	0.2500	0.2550	0.2550	295,264
Jun. 24, 2020	0.2700	0.2750	0.2500	0.2650	0.2650	216,956
Jun. 23, 2020	0.2750	0.2800	0.2700	0.2700	0.2700	289,950
Jun. 22, 2020	0.2850	0.2850	0.2800	0.2800	0.2800	34,370
Jun. 19, 2020	0.2750	0.2900	0.2750	0.2900	0.2900	222,000
Jun. 18, 2020	0.2800	0.2850	0.2700	0.2800	0.2800	182,975
Jun. 17, 2020	0.2850	0.3000	0.2850	0.2850	0.2850	209,283
Jun. 16, 2020	0.2850	0.3050	0.2850	0.2950	0.2950	95,415
Jun. 15, 2020	0.2900	0.2950	0.2850	0.2950	0.2950	82,380
Jun. 12, 2020	0.2900	0.3050	0.2900	0.3000	0.3000	228,970
Jun. 11, 2020	0.2900	0.2950	0.2750	0.2850	0.2850	206,403
Jun. 10, 2020	0.3000	0.3050	0.2900	0.3000	0.3000	161,182
Jun. 09, 2020	0.3000	0.3050	0.2900	0.3000	0.3000	215,804
Jun. 08, 2020	0.3050	0.3100	0.2900	0.3050	0.3050	285,471
Jun. 05, 2020	0.3150	0.3150	0.3000	0.3050	0.3050	197,659
Jun. 04, 2020	0.3150	0.3200	0.3000	0.3100	0.3100	155,966
Jun. 03, 2020	0.3250	0.3300	0.3150	0.3200	0.3200	125,841
Jun. 02, 2020	0.3300	0.3300	0.3100	0.3150	0.3150	250,495
Jun. 01, 2020	0.3100	0.3400	0.3100	0.3200	0.3200	329,809
May 29, 2020	0.3200	0.3400	0.3000	0.3150	0.3150	274,012
May 28, 2020	0.3400	0.3400	0.3200	0.3350	0.3350	410,175
May 27, 2020	0.3300	0.3400	0.3050	0.3400	0.3400	267,253
May 26, 2020	0.3150	0.3300	0.3100	0.3150	0.3150	271,206
May 25, 2020	0.3100	0.3450	0.3100	0.3300	0.3300	634,630
May 22, 2020	0.2950	0.3150	0.2900	0.3100	0.3100	397,942
May 21, 2020	0.3200	0.3200	0.2850	0.3000	0.3000	370,451
May 20, 2020	0.3200	0.3300	0.3050	0.3050	0.3050	336,386
May 19, 2020	0.2950	0.3250	0.2950	0.3200	0.3200	323,832
May 15, 2020	0.2850	0.3100	0.2800	0.2950	0.2950	1,266,405
May 14, 2020	0.2700	0.2850	0.2650	0.2850	0.2850	218,585
May 13, 2020	0.2850	0.3000	0.2700	0.2800	0.2800	302,870
May 12, 2020	0.3000	0.3000	0.2850	0.2950	0.2950	167,794
May 11, 2020	0.3050	0.3300	0.2900	0.3000	0.3000	499,647
May 08, 2020	0.3400	0.3400	0.2950	0.2950	0.2950	879,266
May 07, 2020	0.3200	0.3400	0.3100	0.3250	0.3250	402,039
May 06, 2020	0.3250	0.3300	0.3150	0.3200	0.3200	96,433
May 05, 2020	0.3050	0.3200	0.3050	0.3200	0.3200	172,514
May 04, 2020	0.3000	0.3250	0.2800	0.3000	0.3000	382,922
May 01, 2020	0.3200	0.3400	0.2850	0.3000	0.3000	416,791
Apr. 30, 2020	0.3250	0.3250	0.3100	0.3250	0.3250	217,811
Apr. 29, 2020	0.3500	0.3500	0.3250	0.3450	0.3450	602,678
Apr. 28, 2020	0.3550	0.3700	0.3500	0.3550	0.3550	653,596
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

Nextleaf Solutions Ltd. (OILS.CN)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)