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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.1800

+0.0050

(+2.86%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	0.1750	0.1800	0.1700	0.1800	0.1800	580,460
May 24, 2022	0.1800	0.1900	0.1700	0.1750	0.1750	124,396
May 20, 2022	0.1900	0.1900	0.1800	0.1850	0.1850	40,425
May 19, 2022	0.1900	0.2000	0.1900	0.1950	0.1950	50,000
May 18, 2022	0.1950	0.1950	0.1750	0.1900	0.1900	342,505
May 17, 2022	0.2000	0.2050	0.1850	0.2050	0.2050	236,953
May 16, 2022	0.2150	0.2150	0.2000	0.2100	0.2100	298,848
May 13, 2022	0.2200	0.2300	0.2200	0.2200	0.2200	376,289
May 12, 2022	0.2200	0.2250	0.2200	0.2200	0.2200	182,517
May 11, 2022	0.2250	0.2250	0.2200	0.2200	0.2200	18,200
May 10, 2022	0.2250	0.2450	0.2200	0.2250	0.2250	125,150
May 09, 2022	0.2200	0.2300	0.2200	0.2200	0.2200	240,583
May 06, 2022	0.2200	0.2350	0.2200	0.2200	0.2200	208,944
May 05, 2022	0.2250	0.2350	0.2200	0.2200	0.2200	295,442
May 04, 2022	0.2400	0.2450	0.2100	0.2150	0.2150	229,505
May 03, 2022	0.2600	0.2800	0.2100	0.2400	0.2400	285,184
May 02, 2022	0.2700	0.2800	0.2600	0.2750	0.2750	123,596
Apr 29, 2022	0.2800	0.2800	0.2650	0.2750	0.2750	282,220
Apr 28, 2022	0.2700	0.2800	0.2700	0.2750	0.2750	18,729
Apr 27, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	105,763
Apr 26, 2022	0.2750	0.2800	0.2700	0.2700	0.2700	166,791
Apr 25, 2022	0.2750	0.2900	0.2750	0.2800	0.2800	151,900
Apr 22, 2022	0.2800	0.2900	0.2750	0.2900	0.2900	20,176
Apr 21, 2022	0.3050	0.3050	0.2650	0.2700	0.2700	368,039
Apr 20, 2022	0.2900	0.3100	0.2600	0.2950	0.2950	769,488
Apr 19, 2022	0.3100	0.3100	0.2800	0.2850	0.2850	243,271
Apr 18, 2022	0.3100	0.3150	0.2900	0.2900	0.2900	123,319
Apr 14, 2022	0.3300	0.3400	0.3100	0.3250	0.3250	11,800
Apr 13, 2022	0.3050	0.3300	0.3000	0.3300	0.3300	252,657
Apr 12, 2022	0.3050	0.3050	0.2800	0.2950	0.2950	285,382
Apr 11, 2022	0.3200	0.3300	0.3000	0.3050	0.3050	168,669
Apr 08, 2022	0.3300	0.3400	0.3250	0.3300	0.3300	33,136
Apr 07, 2022	0.3250	0.3350	0.3100	0.3350	0.3350	131,856
Apr 06, 2022	0.3350	0.3400	0.2800	0.3250	0.3250	843,478
Apr 05, 2022	0.3600	0.3600	0.3450	0.3500	0.3500	158,485
Apr 04, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	132,908
Apr 01, 2022	0.3950	0.3950	0.3600	0.3650	0.3650	155,813
Mar 31, 2022	0.3950	0.4000	0.3800	0.3800	0.3800	81,700
Mar 30, 2022	0.4000	0.4000	0.3700	0.3950	0.3950	142,357
Mar 29, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	36,325
Mar 28, 2022	0.4000	0.4000	0.3750	0.3750	0.3750	46,184
Mar 25, 2022	0.3900	0.4350	0.3900	0.4000	0.4000	406,787
Mar 24, 2022	0.3700	0.3950	0.3700	0.3900	0.3900	99,853
Mar 23, 2022	0.3850	0.3850	0.3600	0.3700	0.3700	131,963
Mar 22, 2022	0.4000	0.4000	0.3700	0.3750	0.3750	90,645
Mar 21, 2022	0.3200	0.3950	0.3200	0.3950	0.3950	72,979
Mar 18, 2022	0.3800	0.3800	0.3600	0.3650	0.3650	49,626
Mar 17, 2022	0.3650	0.3700	0.3500	0.3650	0.3650	196,577
Mar 16, 2022	0.3300	0.3550	0.3300	0.3550	0.3550	139,832
Mar 15, 2022	0.3500	0.3500	0.3250	0.3250	0.3250	163,601
Mar 14, 2022	0.3650	0.3650	0.3350	0.3500	0.3500	231,075
Mar 11, 2022	0.3850	0.3850	0.3400	0.3650	0.3650	241,548
Mar 10, 2022	0.3900	0.3950	0.3800	0.3800	0.3800	178,000
Mar 09, 2022	0.3750	0.4050	0.3750	0.4000	0.4000	220,310
Mar 08, 2022	0.3800	0.4000	0.3700	0.3750	0.3750	166,742
Mar 07, 2022	0.3900	0.3900	0.3800	0.3850	0.3850	148,850
Mar 04, 2022	0.4000	0.4150	0.3800	0.3850	0.3850	375,537
Mar 03, 2022	0.4050	0.4200	0.3800	0.3800	0.3800	607,967
Mar 02, 2022	0.4100	0.4250	0.3900	0.4100	0.4100	638,381
Mar 01, 2022	0.4000	0.4250	0.3950	0.4200	0.4200	518,866
Feb 28, 2022	0.4150	0.4300	0.3800	0.4100	0.4100	917,169
Feb 25, 2022	0.4900	0.4900	0.4100	0.4200	0.4200	1,180,886
Feb 24, 2022	0.4550	0.4950	0.4500	0.4700	0.4700	527,596
Feb 23, 2022	0.5100	0.5100	0.4700	0.4950	0.4950	231,740
Feb 22, 2022	0.4900	0.5100	0.4750	0.4750	0.4750	122,958
Feb 18, 2022	0.4850	0.5400	0.4500	0.5400	0.5400	754,694
Feb 17, 2022	0.5200	0.5300	0.4700	0.4950	0.4950	846,980
Feb 16, 2022	0.5100	0.5300	0.5100	0.5200	0.5200	134,963
Feb 15, 2022	0.5300	0.5400	0.4800	0.5400	0.5400	425,831
Feb 14, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	181,503
Feb 11, 2022	0.5300	0.5400	0.4950	0.5400	0.5400	509,260
Feb 10, 2022	0.5400	0.5700	0.5200	0.5300	0.5300	257,056
Feb 09, 2022	0.5500	0.5700	0.5200	0.5400	0.5400	261,966
Feb 08, 2022	0.6300	0.6800	0.5200	0.5200	0.5200	1,118,345
Feb 07, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 04, 2022	0.5000	0.5800	0.4800	0.5600	0.5600	920,651
Feb 03, 2022	0.5200	0.5200	0.4800	0.4950	0.4950	99,814
Feb 02, 2022	0.5200	0.5300	0.5000	0.5200	0.5200	201,360
Feb 01, 2022	0.4800	0.5400	0.4600	0.5200	0.5200	213,007
Jan 31, 2022	0.4500	0.4900	0.4500	0.4600	0.4600	178,076
Jan 28, 2022	0.4400	0.4500	0.4300	0.4500	0.4500	139,121
Jan 27, 2022	0.4600	0.4650	0.4400	0.4400	0.4400	283,950
Jan 26, 2022	0.5000	0.5000	0.4550	0.4750	0.4750	262,522
Jan 25, 2022	0.5100	0.5200	0.4850	0.4900	0.4900	328,945
Jan 24, 2022	0.5200	0.5200	0.4750	0.5000	0.5000	470,413
Jan 21, 2022	0.5100	0.5100	0.4750	0.5100	0.5100	515,318
Jan 20, 2022	0.5100	0.5200	0.4900	0.5100	0.5100	121,396
Jan 19, 2022	0.5600	0.5600	0.4900	0.4900	0.4900	397,941
Jan 18, 2022	0.5100	0.5700	0.4900	0.5500	0.5500	739,910
Jan 17, 2022	0.4800	0.4850	0.4700	0.4800	0.4800	58,073
Jan 14, 2022	0.4550	0.4800	0.4350	0.4750	0.4750	335,654
Jan 13, 2022	0.4400	0.4450	0.4300	0.4400	0.4400	107,331
Jan 12, 2022	0.4400	0.4500	0.4200	0.4400	0.4400	263,337
Jan 11, 2022	0.4400	0.4550	0.4200	0.4400	0.4400	404,737
Jan 10, 2022	0.4500	0.4500	0.4200	0.4400	0.4400	255,867
Jan 07, 2022	0.4350	0.4550	0.4300	0.4500	0.4500	230,154
Jan 06, 2022	0.4450	0.4450	0.4300	0.4300	0.4300	25,156
Jan 05, 2022	0.4600	0.4600	0.4400	0.4400	0.4400	53,762
Jan 04, 2022	0.4450	0.4650	0.4200	0.4450	0.4450	154,679
Dec 31, 2021	0.4350	0.4400	0.4200	0.4200	0.4200	149,967
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.75+97.55(+0.48%)

S&P 5003,978.73+37.25(+0.95%)

DOW32,120.28+191.66(+0.60%)

CAD/USD0.7806+0.0002(+0.03%)

CRUDE OIL111.23+0.90(+0.82%)

BTC-CAD37,195.20-909.21(-2.39%)

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

S&P/TSX
20,383.75
+97.55(+0.48%)

S&P 500
3,978.73
+37.25(+0.95%)

DOW
32,120.28
+191.66(+0.60%)

CAD/USD
0.7806
+0.0002(+0.03%)

CRUDE OIL
111.23
+0.90(+0.82%)

BTC-CAD
37,195.20
-909.21(-2.39%)