Canada Markets closed

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 01:46PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 15, 20220.11000.11000.10000.10000.1000105,112
Sept 14, 20220.11000.12000.11000.11000.1100132,100
Sept 13, 20220.11500.12000.11000.11500.1150161,599
Sept 12, 20220.11500.12000.11500.11500.115040,400
Sept 09, 20220.11500.12000.10500.11500.1150214,479
Sept 08, 20220.12500.12500.11500.11500.1150236,000
Sept 07, 20220.12000.12000.11500.11500.1150239,780
Sept 06, 20220.13000.14000.11000.11000.1100330,900
Sept 02, 20220.14000.14000.12000.13500.1350309,520
Sept 01, 20220.13500.14500.13000.13000.1300110,500
Aug 31, 20220.13000.15500.13000.14000.1400454,928
Aug 30, 20220.14000.14000.13500.14000.1400177,790
Aug 29, 20220.14000.14000.14000.14000.14001,200
Aug 26, 20220.15000.15000.14500.15000.1500111,593
Aug 25, 20220.14500.15500.14500.15000.150063,033
Aug 24, 20220.12500.14500.12500.14000.1400112,000
Aug 23, 20220.13000.14000.13000.14000.140089,335
Aug 22, 20220.15000.15000.14000.14000.1400180,500
Aug 19, 20220.14500.15000.14500.15000.150013,500
Aug 18, 20220.12500.14500.12500.14000.1400632,600
Aug 17, 20220.15000.15500.12500.13500.1350411,801
Aug 16, 20220.14000.15500.14000.15000.150019,110
Aug 15, 20220.13000.15500.13000.15500.1550238,239
Aug 12, 20220.14000.15000.13000.14000.14001,026,953
Aug 11, 20220.16500.16500.13000.14000.1400699,357
Aug 10, 20220.16000.16500.16000.16000.1600170,800
Aug 09, 20220.16000.16500.16000.16000.1600482,516
Aug 08, 20220.16000.17000.15000.15500.1550336,200
Aug 05, 20220.17000.17500.16000.17000.1700347,665
Aug 04, 20220.17000.17000.16000.17000.170097,500
Aug 03, 20220.18000.18500.16500.17000.1700229,906
Aug 02, 20220.16000.18000.16000.17500.1750314,230
Jul 29, 20220.18500.19000.15500.17000.1700579,116
Jul 28, 20220.18000.19500.18000.18000.1800263,000
Jul 27, 20220.17000.18000.17000.17000.170074,071
Jul 26, 20220.17500.18000.17500.17500.1750172,249
Jul 25, 20220.17500.18000.17500.17500.175019,800
Jul 22, 20220.18500.18500.17500.17500.175064,500
Jul 21, 20220.18000.18000.17500.17500.1750162,541
Jul 20, 20220.18000.18000.17500.17500.1750135,326
Jul 19, 20220.20000.20000.18500.18500.1850124,500
Jul 18, 20220.18500.19500.18500.19500.195023,900
Jul 15, 20220.20500.21000.18500.18500.185059,000
Jul 14, 20220.19000.19000.19000.19000.1900-
Jul 13, 20220.17500.21000.17500.19000.1900133,238
Jul 12, 20220.18000.18500.17500.17500.175012,600
Jul 11, 20220.19000.19000.19000.19000.190020,515
Jul 08, 20220.18500.18500.18500.18500.18501,000
Jul 07, 20220.18500.19000.17500.17500.175024,403
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...