Canada markets open in 3 hours 56 minutes

Red White & Bloom Brands Inc. (RWB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
At close: 03:57PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.12000.12500.11500.12500.1250298,506
Feb 07, 20230.13000.13000.12500.12500.125055,060
Feb 06, 20230.12500.13000.12500.13000.130069,135
Feb 03, 20230.14000.14000.12500.12500.1250413,500
Feb 02, 20230.13000.14000.13000.14000.140054,815
Feb 01, 20230.12500.13500.12500.13500.135091,705
Jan 31, 20230.12500.14000.12500.14000.140056,525
Jan 30, 20230.13000.13500.12500.13500.135068,500
Jan 27, 20230.13000.14000.12000.14000.1400425,627
Jan 26, 20230.13000.13000.12500.13000.1300170,316
Jan 25, 20230.13000.14500.13000.13000.1300296,630
Jan 24, 20230.15000.15000.13000.14000.1400627,235
Jan 23, 20230.13000.15000.13000.14000.1400141,000
Jan 20, 20230.14000.15500.13500.14000.1400866,117
Jan 19, 20230.15000.15500.14000.14000.1400296,066
Jan 18, 20230.15000.15500.14500.15000.1500385,140
Jan 17, 20230.15000.15500.12500.14000.1400619,853
Jan 16, 20230.16000.16000.15000.15000.1500560,550
Jan 13, 20230.15000.18500.14500.15500.1550801,873
Jan 12, 20230.13500.17000.13500.16000.1600496,700
Jan 11, 20230.13000.13500.12000.13500.1350710,975
Jan 10, 20230.12000.13500.11000.13000.1300505,326
Jan 09, 20230.12000.12000.11500.12000.1200408,750
Jan 06, 20230.10500.12000.10500.11500.1150366,180
Jan 05, 20230.09500.11000.09500.10000.1000325,000
Jan 04, 20230.09500.10500.09500.09500.0950153,160
Jan 03, 20230.10000.10000.09500.09500.095030,100
Dec 30, 20220.10000.10000.09500.09500.095045,055
Dec 29, 20220.10500.11000.09500.11000.1100207,625
Dec 28, 20220.12000.12000.10000.10000.1000697,224
Dec 23, 20220.10500.12000.09500.10500.1050619,610
Dec 22, 20220.09000.10000.09000.09500.0950182,382
Dec 21, 20220.09000.10500.09000.09500.0950234,699
Dec 20, 20220.09000.10500.09000.10000.1000298,400
Dec 19, 20220.09500.10000.08500.09000.0900435,299
Dec 16, 20220.10000.11000.09500.09500.0950376,390
Dec 15, 20220.12500.13000.10000.10000.1000422,512
Dec 14, 20220.13000.13000.12500.13000.130092,500
Dec 13, 20220.13500.13500.12500.12500.1250513,547
Dec 12, 20220.12500.14000.10500.13000.13001,441,230
Dec 09, 20220.10500.13500.10500.13500.1350711,846
Dec 08, 20220.09000.12500.09000.11000.1100662,962
Dec 07, 20220.08500.10000.08500.10000.1000605,740
Dec 06, 20220.09000.09500.08000.08500.0850111,500
Dec 05, 20220.07500.09000.07500.09000.09001,271,619
Dec 02, 20220.07500.07500.06000.07500.07501,279,747
Dec 01, 20220.08000.09000.07500.08000.0800387,831
Nov 30, 20220.07000.07500.06500.07500.0750304,028
Nov 29, 20220.06500.07000.06500.06500.065074,700
Nov 28, 20220.06500.06500.06500.06500.0650205,550
Nov 25, 20220.07000.07000.06500.06500.065075,004
Nov 24, 20220.06000.06500.06000.06500.065048,000
Nov 23, 20220.06500.07000.06000.07000.0700217,897
Nov 22, 20220.06500.06500.06500.06500.065066,587
Nov 21, 20220.08000.08000.06500.06500.06501,206,651
Nov 18, 20220.08000.08000.07000.07500.0750206,691
Nov 17, 20220.07500.08000.07500.07500.0750233,625
Nov 16, 20220.07500.07750.07500.07750.077547,405
Nov 15, 20220.07500.08000.07500.08000.0800405,262
Nov 14, 20220.07000.07500.07000.07000.070069,878
Nov 11, 20220.07000.07500.07000.07500.0750149,598
Nov 10, 20220.06000.07000.06000.07000.0700650,840
Nov 09, 20220.07000.07500.06500.06500.0650848,409
Nov 08, 20220.07000.07500.06500.07000.0700432,367
Nov 07, 20220.07500.07500.07000.07500.0750433,067
Nov 04, 20220.08000.08000.07500.08000.080065,645
Nov 03, 20220.07500.08000.07500.07500.0750175,250
Nov 02, 20220.07500.08000.07000.07500.0750780,651
Nov 01, 20220.07500.08000.07000.07000.07001,129,290
Oct 31, 20220.07000.09000.07000.07500.07502,544,355
Oct 28, 20220.08000.09500.07000.07500.07501,176,774
Oct 27, 20220.07500.09500.06500.07500.07501,623,215
Oct 26, 20220.09000.09000.07500.07500.0750889,120
Oct 25, 20220.09000.10000.08000.08500.08501,221,919
Oct 24, 20220.09500.10000.09500.09500.0950167,615
Oct 21, 20220.10000.10500.10000.10000.1000217,304
Oct 20, 20220.10500.11000.09500.10000.1000373,450
Oct 19, 20220.10000.10500.09500.10000.1000188,201
Oct 18, 20220.10000.10500.09500.09500.0950209,400
Oct 17, 20220.09000.10000.09000.09000.0900122,500
Oct 14, 20220.10000.10500.09500.09500.0950287,966
Oct 13, 20220.11500.11500.10000.10000.1000460,945
Oct 12, 20220.12000.12000.11500.11500.1150557,499
Oct 11, 20220.13000.13000.12000.12000.1200943,510
Oct 07, 20220.15000.16000.13500.14500.1450813,356
Oct 06, 20220.12500.15000.11500.13500.1350780,439
Oct 05, 20220.12500.12500.11500.12000.1200325,523
Oct 04, 20220.12500.12500.11000.12000.1200333,409
Oct 03, 20220.12000.12500.12000.12500.125092,518
Sept 30, 20220.11500.12000.11500.12000.1200319,823
Sept 29, 20220.12000.12000.11500.11500.115011,000
Sept 28, 20220.11000.12000.10500.11500.1150146,000
Sept 27, 20220.12000.13000.11000.11000.110063,800
Sept 26, 20220.10000.12000.09500.10500.1050313,200
Sept 23, 20220.13000.13000.10000.10000.1000921,778
Sept 22, 20220.13500.14000.11500.11500.1150571,000
Sept 21, 20220.13000.13500.12500.13000.1300263,500
Sept 20, 20220.14500.14500.13000.13000.1300305,980
Sept 19, 20220.12000.14500.10500.14500.1450956,278
Sept 16, 20220.09500.12000.09000.12000.1200250,823
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...