RWB.CN - Red White & Bloom Brands Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.07000.07000.06500.06500.065061,000
Jun 08, 20230.06500.06500.06000.06000.0600167,160
Jun 07, 20230.06500.07000.06500.07000.070042,715
Jun 06, 20230.06000.06500.06000.06500.06506,000
Jun 05, 20230.06500.06500.06000.06000.0600284,406
Jun 02, 20230.06000.07000.05500.06500.0650579,851
Jun 01, 20230.06500.06500.05500.06500.0650118,340
May 31, 20230.07000.07000.07000.07000.070016,000
May 30, 20230.06500.07500.06500.07500.07509,466
May 29, 20230.06500.07000.06500.07000.070011,800
May 26, 20230.06500.07000.06000.07000.070072,600
May 25, 20230.07000.07000.06500.06500.065010,531
May 24, 20230.07000.07000.07000.07000.07001,718
May 23, 20230.07000.07000.07000.07000.0700-
May 19, 20230.07000.07000.07000.07000.07001,000
May 18, 20230.09500.10500.06500.07000.0700349,000
May 17, 20230.06500.06500.06500.06500.0650-
May 16, 20230.06500.06500.06500.06500.0650-
May 15, 20230.06500.06500.06500.06500.0650-
May 12, 20230.06500.06500.06500.06500.0650-
May 11, 20230.06500.06500.06500.06500.0650-
May 10, 20230.06500.06500.06500.06500.0650-
May 09, 20230.06500.06500.06500.06500.0650-
May 08, 20230.07000.07000.06000.06500.065088,570
May 05, 20230.07500.07500.06000.07000.0700281,785
May 04, 20230.07000.07000.07000.07000.070013,700
May 03, 20230.08000.08000.07000.07000.0700477,081
May 02, 20230.08000.08000.07500.08000.0800447,766
May 01, 20230.06500.07000.06500.07000.070039,941
Apr 28, 20230.07000.07000.06500.07000.070074,400
Apr 27, 20230.07000.07500.06500.07500.0750160,170
Apr 26, 20230.08000.08000.07000.07000.0700697,582
Apr 25, 20230.07000.07500.07000.07500.075025,142
Apr 24, 20230.07500.07500.06500.06500.0650271,282
Apr 21, 20230.07500.07500.07000.07000.070086,185
Apr 20, 20230.08500.08500.08000.08000.0800372,463
Apr 19, 20230.08000.08000.08000.08000.0800205,000
Apr 18, 20230.08000.08500.08000.08000.0800132,640
Apr 17, 20230.07500.08000.07000.08000.0800829,075
Apr 14, 20230.07000.08000.07000.07000.070016,000
Apr 13, 20230.08500.08500.07000.07500.0750360,262
Apr 12, 20230.08000.08500.08000.08500.0850351,833
Apr 11, 20230.07500.08500.07500.08500.0850434,504
Apr 10, 20230.08000.08500.08000.08500.085059,814
Apr 06, 20230.08500.08500.08000.08000.080013,312
Apr 05, 20230.08000.08000.08000.08000.080059,000
Apr 04, 20230.08500.08500.08000.08000.08006,800
Apr 03, 20230.08000.08000.07500.08000.0800315,800
Mar 31, 20230.08000.08500.07000.08000.0800116,000
Mar 30, 20230.08500.08500.08000.08000.080040,500
Mar 29, 20230.08500.08500.07000.08000.0800443,500
Mar 28, 20230.09500.09500.08500.08500.0850394,777
Mar 27, 20230.09500.09500.09500.09500.0950184,862
Mar 24, 20230.10000.10000.09500.10000.100040,900
Mar 23, 20230.09500.09500.09500.09500.095035,000
Mar 22, 20230.10000.10500.10000.10000.1000149,737
Mar 21, 20230.09500.10000.09500.10000.1000320,134
Mar 20, 20230.09500.11000.09500.10500.105088,550
Mar 17, 20230.10000.10000.09500.09500.095054,400
Mar 16, 20230.09500.10000.09500.09500.095078,500
Mar 15, 20230.10000.11000.10000.10000.10001,516,100
Mar 14, 20230.11000.11000.10000.10000.10009,000
Mar 13, 20230.10500.10500.10000.10000.1000261,300
Mar 10, 20230.10500.11000.10000.10000.10003,494,722
Mar 09, 20230.10000.11000.10000.10500.10501,221,717
Mar 08, 20230.09500.10500.09500.09500.0950375,000
Mar 07, 20230.09000.10000.08500.09500.09501,820,768
Mar 06, 20230.10000.10000.09500.10000.1000124,438
Mar 03, 20230.09500.10000.09000.09500.0950324,000
Mar 02, 20230.12000.12000.10000.10000.1000290,400
Mar 01, 20230.10000.11000.10000.11000.1100143,000
Feb 28, 20230.11000.11000.10000.10500.1050109,748
Feb 27, 20230.10000.11000.10000.11000.110077,830
Feb 24, 20230.09750.10000.09500.09500.0950212,726
Feb 23, 20230.11500.11500.09500.10000.10001,604,298
Feb 22, 20230.12000.12000.11500.11500.1150399,700
Feb 21, 20230.12000.13000.11500.11500.1150209,356
Feb 17, 20230.12500.12500.11500.12000.1200152,970
Feb 16, 20230.12500.13000.12500.12500.1250240,402
Feb 15, 20230.12000.13000.12000.13000.130056,800
Feb 14, 20230.12500.12500.12000.12500.1250264,625
Feb 13, 20230.12500.13000.12500.12500.1250123,825
Feb 10, 20230.12500.14000.12000.13500.1350252,650
Feb 09, 20230.12000.13000.12000.12500.1250105,860
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...