PILL.CN - Canntab Therapeutics Limited

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20200.48000.48000.46500.48000.480018,250
Jan. 21, 20200.48000.48000.45500.45500.45508,250
Jan. 20, 20200.49000.50000.49000.50000.50005,100
Jan. 17, 20200.46000.48000.46000.48000.480016,737
Jan. 16, 20200.49500.50000.48000.48000.48005,120
Jan. 15, 20200.46500.48000.46500.48000.48002,550
Jan. 14, 20200.51000.51000.45500.49000.490026,825
Jan. 13, 20200.50000.52000.50000.52000.52002,300
Jan. 10, 20200.50000.50000.47500.47500.475023,545
Jan. 09, 20200.50000.50000.50000.50000.5000-
Jan. 08, 20200.53000.53000.47500.50000.500020,700
Jan. 07, 20200.46000.50000.46000.50000.500011,265
Jan. 06, 20200.47000.49000.47000.49000.49002,020
Jan. 03, 20200.52000.52000.45000.47500.475042,160
Jan. 02, 20200.55000.55000.55000.55000.5500-
Dec. 31, 20190.48000.60000.48000.55000.55006,749
Dec. 30, 20190.45000.48000.45000.48000.48006,000
Dec. 27, 20190.48500.48500.45000.45000.45002,145
Dec. 24, 20190.45000.49000.43000.49000.490020,693
Dec. 23, 20190.46000.50000.40500.40500.405033,985
Dec. 20, 20190.49000.50000.45000.47000.470019,600
Dec. 19, 20190.49000.49000.46000.46000.46002,500
Dec. 18, 20190.47000.49000.45000.49000.490024,422
Dec. 17, 20190.44500.50000.44500.49000.490016,300
Dec. 16, 20190.43500.45000.43500.45000.45008,407
Dec. 13, 20190.40000.43500.40000.43500.43506,800
Dec. 12, 20190.40500.42000.40500.42000.42005,922
Dec. 11, 20190.43000.43000.43000.43000.4300-
Dec. 10, 20190.41000.43000.40000.43000.430011,935
Dec. 09, 20190.42000.42000.40000.41000.410019,521
Dec. 06, 20190.41500.45000.41000.42000.420024,099
Dec. 05, 20190.41000.47000.41000.42500.42509,000
Dec. 04, 20190.42000.42000.41000.41000.410019,400
Dec. 03, 20190.47000.47000.43000.43000.43005,538
Dec. 02, 20190.43000.48000.43000.48000.480010,400
Nov. 29, 20190.45000.45000.45000.45000.4500-
Nov. 28, 20190.45000.45000.45000.45000.4500-
Nov. 27, 20190.48000.48000.42000.45000.450024,710
Nov. 26, 20190.47000.49000.47000.49000.49005,810
Nov. 25, 20190.51000.51000.45500.50000.500036,897
Nov. 22, 20190.57000.57000.55000.56000.560022,067
Nov. 21, 20190.59000.60000.55000.57000.570055,703
Nov. 20, 20190.50000.60000.50000.58000.580091,638
Nov. 19, 20190.41000.42000.41000.42000.420013,000
Nov. 18, 20190.42000.42000.41000.41000.410011,200
Nov. 15, 20190.42000.44000.42000.42000.420013,666
Nov. 14, 20190.47000.47000.41000.43500.435087,125
Nov. 13, 20190.49000.49000.49000.49000.49003,750
Nov. 12, 20190.49000.52000.49000.51000.51007,834
Nov. 11, 20190.50000.50000.50000.50000.5000-
Nov. 08, 20190.50000.50000.46000.50000.50008,275
Nov. 07, 20190.47000.49000.47000.49000.490010,500
Nov. 06, 20190.50000.50000.50000.50000.50007,700
Nov. 05, 20190.46000.47500.46000.47500.47507,808
Nov. 04, 20190.50000.50000.50000.50000.50002,540
Nov. 01, 20190.46000.50000.46000.50000.50001,891
Oct. 31, 20190.49000.49000.49000.49000.4900-
Oct. 30, 20190.49000.49000.49000.49000.4900-
Oct. 29, 20190.51000.51000.49000.49000.49003,618
Oct. 28, 20190.51000.52000.51000.52000.52006,899
Oct. 25, 20190.50000.50000.50000.50000.50001,133
Oct. 24, 20190.53000.53000.52000.52000.520010,870
Oct. 23, 20190.52000.53000.52000.52000.520015,673
Oct. 22, 20190.55000.60000.54000.54000.54003,000
Oct. 21, 20190.54000.54000.52000.52000.52003,512
Oct. 18, 20190.55000.55000.55000.55000.5500755
Oct. 17, 20190.63000.63000.56000.60000.600012,500
Oct. 16, 20190.61000.70000.60000.64000.640085,886
Oct. 15, 20190.41500.64000.41000.61000.610059,547
Oct. 11, 20190.43000.45500.42000.44000.440015,200
Oct. 10, 20190.51000.53000.43500.43500.435023,650
Oct. 09, 20190.55000.55000.53000.53000.53008,350
Oct. 08, 20190.50000.59000.50000.55000.550016,800
Oct. 07, 20190.46000.46000.46000.46000.4600-
Oct. 04, 20190.46000.46000.46000.46000.4600-
Oct. 03, 20190.46000.46000.46000.46000.4600500
Oct. 02, 20190.52000.52000.45000.49000.4900110,128
Oct. 01, 20190.54000.54000.54000.54000.5400-
Sep. 30, 20190.54000.54000.54000.54000.54001,300
Sep. 27, 20190.50000.50000.48000.48000.48002,377
Sep. 26, 20190.53000.53000.53000.53000.53008,925
Sep. 25, 20190.53000.53000.53000.53000.5300-
Sep. 24, 20190.55000.55000.53000.53000.53005,333
Sep. 23, 20190.55000.55000.55000.55000.5500500
Sep. 20, 20190.60000.60000.60000.60000.6000-
Sep. 19, 20190.60000.60000.60000.60000.6000-
Sep. 18, 20190.60000.60000.60000.60000.6000-
Sep. 17, 20190.60000.60000.60000.60000.6000-
Sep. 16, 20190.60000.60000.60000.60000.60002,070
Sep. 13, 20190.62000.62000.62000.62000.6200500
Sep. 12, 20190.65000.65000.54000.60000.600013,860
Sep. 11, 20190.55000.65000.53000.65000.650052,490
Sep. 10, 20190.55000.55000.55000.55000.55003,300
Sep. 09, 20190.50000.55000.48500.55000.550017,240
Sep. 06, 20190.55000.55000.52000.52000.520011,400
Sep. 05, 20190.54000.54000.54000.54000.54001,100
Sep. 04, 20190.54000.54000.54000.54000.5400-
Sep. 03, 20190.50000.54000.50000.54000.540010,710
Aug. 30, 20190.55000.60000.50000.55000.550027,800
Aug. 29, 20190.55000.58000.55000.55000.550014,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...