Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20200.20500.22000.19500.21000.2100178,560
Sep. 17, 20200.21500.22000.20500.20500.2050660,102
Sep. 16, 20200.23000.23000.22000.22500.2250230,600
Sep. 15, 20200.23500.23500.22500.23500.235072,100
Sep. 14, 20200.22000.23500.21500.23500.2350209,550
Sep. 11, 20200.22500.22500.20000.22000.2200113,700
Sep. 10, 20200.21500.22000.20000.21500.2150148,774
Sep. 09, 20200.23000.23500.19000.21000.2100587,576
Sep. 08, 20200.24000.24000.23000.23000.230081,880
Sep. 04, 20200.27000.27000.24500.25000.2500113,939
Sep. 03, 20200.27000.27000.26500.27000.270089,790
Sep. 02, 20200.26000.26000.25000.26000.2600111,730
Sep. 01, 20200.28000.28000.24500.25000.2500205,272
Aug. 31, 20200.26500.28000.26000.27000.2700641,243
Aug. 28, 20200.22500.25000.22500.25000.2500292,072
Aug. 27, 20200.21000.24000.20500.23500.2350639,566
Aug. 26, 20200.19500.20000.18000.19500.1950290,187
Aug. 25, 20200.18000.19500.17500.19000.1900253,174
Aug. 24, 20200.21000.21000.17000.18000.1800639,944
Aug. 21, 20200.22000.22000.20000.20500.2050419,475
Aug. 20, 20200.21000.22500.20500.21500.2150367,743
Aug. 19, 20200.22500.23000.21000.21500.2150309,969
Aug. 18, 20200.23000.23000.22000.22500.2250475,141
Aug. 17, 20200.22500.23000.22000.23000.2300211,925
Aug. 14, 20200.25000.25500.22500.23000.2300351,430
Aug. 13, 20200.25000.25500.24000.24500.2450144,371
Aug. 12, 20200.24500.25000.24000.24500.2450293,560
Aug. 11, 20200.27000.27000.24500.25000.2500380,824
Aug. 10, 20200.26500.27500.24000.27000.2700758,178
Aug. 07, 20200.25500.26500.25000.26500.2650134,464
Aug. 06, 20200.27000.27000.25000.25500.2550178,588
Aug. 05, 20200.27500.27500.25500.26000.260079,625
Aug. 04, 20200.26500.27500.26500.27000.2700119,070
Jul. 31, 20200.29000.29000.25000.26500.2650413,300
Jul. 30, 20200.26500.28500.26500.28500.285071,700
Jul. 29, 20200.28000.28500.27500.27500.275085,692
Jul. 28, 20200.29000.29000.27000.28500.2850234,995
Jul. 27, 20200.29500.30000.27500.28500.2850484,561
Jul. 24, 20200.31000.31000.29500.30500.3050103,001
Jul. 23, 20200.31500.31500.30000.31500.3150137,895
Jul. 22, 20200.31000.32000.30000.31500.315067,002
Jul. 21, 20200.30000.33000.29000.31000.3100209,986
Jul. 20, 20200.30000.30000.29000.30000.3000153,027
Jul. 17, 20200.30000.30000.29000.30000.3000113,254
Jul. 16, 20200.29500.30000.29000.29000.2900163,673
Jul. 15, 20200.27500.30000.27500.29500.2950203,565
Jul. 14, 20200.27000.29000.27000.28500.285074,787
Jul. 13, 20200.27000.27500.27000.27000.2700158,037
Jul. 10, 20200.27500.28000.27500.28000.280072,110
Jul. 09, 20200.29000.29500.27500.27500.275095,892
Jul. 08, 20200.27500.29000.26500.29000.2900216,248
Jul. 07, 20200.27000.27500.26500.27500.275060,009
Jul. 06, 20200.28500.28500.27000.27500.275089,800
Jul. 03, 20200.28000.28500.27000.28500.2850136,385
Jul. 02, 20200.27000.28500.27000.28500.2850160,885
Jun. 30, 20200.25500.27500.25500.27500.2750141,146
Jun. 29, 20200.25000.26000.24500.25500.2550219,170
Jun. 26, 20200.26500.26500.25000.26500.2650141,308
Jun. 25, 20200.26000.26000.25000.25500.2550295,264
Jun. 24, 20200.27000.27500.25000.26500.2650216,956
Jun. 23, 20200.27500.28000.27000.27000.2700289,950
Jun. 22, 20200.28500.28500.28000.28000.280034,370
Jun. 19, 20200.27500.29000.27500.29000.2900222,000
Jun. 18, 20200.28000.28500.27000.28000.2800182,975
Jun. 17, 20200.28500.30000.28500.28500.2850209,283
Jun. 16, 20200.28500.30500.28500.29500.295095,415
Jun. 15, 20200.29000.29500.28500.29500.295082,380
Jun. 12, 20200.29000.30500.29000.30000.3000228,970
Jun. 11, 20200.29000.29500.27500.28500.2850206,403
Jun. 10, 20200.30000.30500.29000.30000.3000161,182
Jun. 09, 20200.30000.30500.29000.30000.3000215,804
Jun. 08, 20200.30500.31000.29000.30500.3050285,471
Jun. 05, 20200.31500.31500.30000.30500.3050197,659
Jun. 04, 20200.31500.32000.30000.31000.3100155,966
Jun. 03, 20200.32500.33000.31500.32000.3200125,841
Jun. 02, 20200.33000.33000.31000.31500.3150250,495
Jun. 01, 20200.31000.34000.31000.32000.3200329,809
May 29, 20200.32000.34000.30000.31500.3150274,012
May 28, 20200.34000.34000.32000.33500.3350410,175
May 27, 20200.33000.34000.30500.34000.3400267,253
May 26, 20200.31500.33000.31000.31500.3150271,206
May 25, 20200.31000.34500.31000.33000.3300634,630
May 22, 20200.29500.31500.29000.31000.3100397,942
May 21, 20200.32000.32000.28500.30000.3000370,451
May 20, 20200.32000.33000.30500.30500.3050336,386
May 19, 20200.29500.32500.29500.32000.3200323,832
May 15, 20200.28500.31000.28000.29500.29501,266,405
May 14, 20200.27000.28500.26500.28500.2850218,585
May 13, 20200.28500.30000.27000.28000.2800302,870
May 12, 20200.30000.30000.28500.29500.2950167,794
May 11, 20200.30500.33000.29000.30000.3000499,647
May 08, 20200.34000.34000.29500.29500.2950879,266
May 07, 20200.32000.34000.31000.32500.3250402,039
May 06, 20200.32500.33000.31500.32000.320096,433
May 05, 20200.30500.32000.30500.32000.3200172,514
May 04, 20200.30000.32500.28000.30000.3000382,922
May 01, 20200.32000.34000.28500.30000.3000416,791
Apr. 30, 20200.32500.32500.31000.32500.3250217,811
Apr. 29, 20200.35000.35000.32500.34500.3450602,678
Apr. 28, 20200.35500.37000.35000.35500.3550653,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...