Mail

OILS.CN - Nextleaf Solutions Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2020	0.3750	0.3750	0.3550	0.3700	0.3700	127,761
Jan. 23, 2020	0.3750	0.3750	0.3650	0.3750	0.3750	133,649
Jan. 22, 2020	0.3750	0.3800	0.3600	0.3600	0.3600	164,264
Jan. 21, 2020	0.3800	0.3900	0.3700	0.3800	0.3800	178,008
Jan. 20, 2020	0.3750	0.4200	0.3750	0.4000	0.4000	509,805
Jan. 17, 2020	0.3700	0.3700	0.3500	0.3650	0.3650	167,869
Jan. 16, 2020	0.3700	0.3700	0.3500	0.3600	0.3600	341,153
Jan. 15, 2020	0.3500	0.3700	0.3450	0.3550	0.3550	216,640
Jan. 14, 2020	0.3600	0.3700	0.3450	0.3550	0.3550	159,944
Jan. 13, 2020	0.3800	0.3850	0.3600	0.3700	0.3700	101,110
Jan. 10, 2020	0.3800	0.3800	0.3600	0.3800	0.3800	141,800
Jan. 09, 2020	0.3550	0.3900	0.3500	0.3800	0.3800	166,183
Jan. 08, 2020	0.3450	0.3600	0.3400	0.3500	0.3500	181,608
Jan. 07, 2020	0.3800	0.3800	0.3450	0.3450	0.3450	164,806
Jan. 06, 2020	0.4000	0.4000	0.3700	0.3800	0.3800	103,579
Jan. 03, 2020	0.4300	0.4300	0.3850	0.4000	0.4000	334,965
Jan. 02, 2020	0.3700	0.4450	0.3700	0.4200	0.4200	810,417
Dec. 31, 2019	0.3200	0.4300	0.3200	0.4000	0.4000	1,162,417
Dec. 30, 2019	0.3000	0.3250	0.3000	0.3250	0.3250	382,687
Dec. 27, 2019	0.2700	0.3000	0.2700	0.3000	0.3000	269,973
Dec. 24, 2019	0.2750	0.2850	0.2650	0.2650	0.2650	36,085
Dec. 23, 2019	0.2800	0.2800	0.2700	0.2800	0.2800	135,255
Dec. 20, 2019	0.2750	0.2800	0.2650	0.2750	0.2750	134,275
Dec. 19, 2019	0.2800	0.2850	0.2650	0.2800	0.2800	210,325
Dec. 18, 2019	0.2900	0.3000	0.2800	0.2800	0.2800	78,427
Dec. 17, 2019	0.2900	0.3000	0.2800	0.3000	0.3000	75,245
Dec. 16, 2019	0.3000	0.3050	0.2850	0.2900	0.2900	94,918
Dec. 13, 2019	0.2900	0.3000	0.2700	0.2900	0.2900	159,640
Dec. 12, 2019	0.2900	0.3000	0.2800	0.2900	0.2900	206,400
Dec. 11, 2019	0.2950	0.2950	0.2850	0.2950	0.2950	97,708
Dec. 10, 2019	0.3100	0.3100	0.2950	0.2950	0.2950	116,200
Dec. 09, 2019	0.3100	0.3150	0.3050	0.3100	0.3100	117,512
Dec. 06, 2019	0.3150	0.3300	0.3000	0.3200	0.3200	84,970
Dec. 05, 2019	0.3200	0.3250	0.3150	0.3200	0.3200	40,070
Dec. 04, 2019	0.3150	0.3350	0.3100	0.3350	0.3350	171,012
Dec. 03, 2019	0.3200	0.3300	0.3150	0.3300	0.3300	123,194
Dec. 02, 2019	0.3300	0.3300	0.3100	0.3300	0.3300	94,385
Nov. 29, 2019	0.3350	0.3500	0.3300	0.3500	0.3500	79,555
Nov. 28, 2019	0.3450	0.3550	0.3250	0.3450	0.3450	89,150
Nov. 27, 2019	0.3150	0.3450	0.3150	0.3350	0.3350	94,590
Nov. 26, 2019	0.3300	0.3300	0.3050	0.3150	0.3150	101,669
Nov. 25, 2019	0.3600	0.3600	0.3300	0.3350	0.3350	145,558
Nov. 22, 2019	0.3600	0.3600	0.3400	0.3500	0.3500	188,210
Nov. 21, 2019	0.3450	0.3700	0.3300	0.3500	0.3500	700,996
Nov. 20, 2019	0.2950	0.3400	0.2950	0.3300	0.3300	685,930
Nov. 19, 2019	0.2700	0.3000	0.2600	0.2900	0.2900	134,264
Nov. 18, 2019	0.3050	0.3050	0.2600	0.2700	0.2700	409,373
Nov. 15, 2019	0.2900	0.3050	0.2600	0.2950	0.2950	416,573
Nov. 14, 2019	0.3300	0.3300	0.2600	0.2850	0.2850	411,835
Nov. 13, 2019	0.3400	0.3400	0.3200	0.3300	0.3300	86,630
Nov. 12, 2019	0.3350	0.3500	0.3250	0.3400	0.3400	212,593
Nov. 11, 2019	0.3600	0.3600	0.3400	0.3500	0.3500	151,245
Nov. 08, 2019	0.3450	0.3600	0.3350	0.3600	0.3600	401,763
Nov. 07, 2019	0.3400	0.3450	0.3300	0.3400	0.3400	94,324
Nov. 06, 2019	0.3450	0.3650	0.3300	0.3350	0.3350	471,905
Nov. 05, 2019	0.3250	0.3350	0.3150	0.3350	0.3350	230,005
Nov. 04, 2019	0.3450	0.3450	0.3100	0.3200	0.3200	246,420
Nov. 01, 2019	0.3550	0.3550	0.3400	0.3400	0.3400	88,900
Oct. 31, 2019	0.3500	0.3650	0.3450	0.3500	0.3500	123,761
Oct. 30, 2019	0.3600	0.3650	0.3550	0.3550	0.3550	94,126
Oct. 29, 2019	0.3700	0.3700	0.3500	0.3600	0.3600	214,329
Oct. 28, 2019	0.3600	0.3750	0.3550	0.3700	0.3700	128,305
Oct. 25, 2019	0.3700	0.3800	0.3600	0.3750	0.3750	97,411
Oct. 24, 2019	0.3800	0.3800	0.3650	0.3800	0.3800	92,275
Oct. 23, 2019	0.3950	0.4000	0.3400	0.3800	0.3800	938,486
Oct. 22, 2019	0.3900	0.4000	0.3850	0.4000	0.4000	122,180
Oct. 21, 2019	0.3900	0.4000	0.3850	0.3950	0.3950	166,572
Oct. 18, 2019	0.3900	0.3950	0.3800	0.3950	0.3950	176,064
Oct. 17, 2019	0.3800	0.4000	0.3750	0.4000	0.4000	244,908
Oct. 16, 2019	0.4000	0.4000	0.3800	0.3800	0.3800	118,900
Oct. 15, 2019	0.3600	0.4000	0.3600	0.4000	0.4000	551,313
Oct. 11, 2019	0.3800	0.3900	0.3600	0.3850	0.3850	332,950
Oct. 10, 2019	0.4000	0.4000	0.3800	0.3900	0.3900	220,651
Oct. 09, 2019	0.4000	0.4100	0.3900	0.4000	0.4000	113,772
Oct. 08, 2019	0.4350	0.4350	0.3250	0.4000	0.4000	549,357
Oct. 07, 2019	0.4350	0.4350	0.4100	0.4250	0.4250	304,685
Oct. 04, 2019	0.4550	0.4550	0.4000	0.4100	0.4100	211,813
Oct. 03, 2019	0.4100	0.4400	0.4000	0.4400	0.4400	461,644
Oct. 02, 2019	0.4050	0.4150	0.3550	0.3900	0.3900	1,005,709
Oct. 01, 2019	0.4300	0.4300	0.3950	0.4200	0.4200	231,051
Sep. 30, 2019	0.4500	0.4500	0.3800	0.4300	0.4300	556,682
Sep. 27, 2019	0.4750	0.4800	0.4350	0.4500	0.4500	682,681
Sep. 26, 2019	0.4800	0.4800	0.4600	0.4700	0.4700	178,100
Sep. 25, 2019	0.4500	0.4800	0.4500	0.4750	0.4750	425,378
Sep. 24, 2019	0.4950	0.5100	0.4550	0.4600	0.4600	714,280
Sep. 23, 2019	0.5300	0.5400	0.4900	0.4950	0.4950	581,480
Sep. 20, 2019	0.5400	0.5400	0.4900	0.5100	0.5100	459,507
Sep. 19, 2019	0.5200	0.5600	0.5100	0.5300	0.5300	804,366
Sep. 18, 2019	0.4700	0.5200	0.4550	0.5200	0.5200	767,472
Sep. 17, 2019	0.4900	0.4900	0.4700	0.4700	0.4700	577,760
Sep. 16, 2019	0.5300	0.5300	0.4750	0.4900	0.4900	1,806,915
Sep. 13, 2019	0.5100	0.5200	0.5000	0.5200	0.5200	320,892
Sep. 12, 2019	0.5500	0.5700	0.4900	0.5100	0.5100	884,409
Sep. 11, 2019	-	-	-	-	-	-
Sep. 10, 2019	0.6100	0.6200	0.5700	0.5900	0.5900	933,884
Sep. 09, 2019	0.6900	0.7000	0.5800	0.6000	0.6000	1,825,216
Sep. 06, 2019	0.5600	0.6400	0.5500	0.6400	0.6400	703,561
Sep. 05, 2019	0.5700	0.5700	0.5200	0.5500	0.5500	437,131
Sep. 04, 2019	0.5800	0.5900	0.5500	0.5500	0.5500	186,840
Sep. 03, 2019	0.5800	0.6000	0.5600	0.5800	0.5800	256,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...