Canada markets open in 2 hours 1 minute

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
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.17500.18000.17000.18000.1800580,460
May 24, 20220.18000.19000.17000.17500.1750124,396
May 20, 20220.19000.19000.18000.18500.185040,425
May 19, 20220.19000.20000.19000.19500.195050,000
May 18, 20220.19500.19500.17500.19000.1900342,505
May 17, 20220.20000.20500.18500.20500.2050236,953
May 16, 20220.21500.21500.20000.21000.2100298,848
May 13, 20220.22000.23000.22000.22000.2200376,289
May 12, 20220.22000.22500.22000.22000.2200182,517
May 11, 20220.22500.22500.22000.22000.220018,200
May 10, 20220.22500.24500.22000.22500.2250125,150
May 09, 20220.22000.23000.22000.22000.2200240,583
May 06, 20220.22000.23500.22000.22000.2200208,944
May 05, 20220.22500.23500.22000.22000.2200295,442
May 04, 20220.24000.24500.21000.21500.2150229,505
May 03, 20220.26000.28000.21000.24000.2400285,184
May 02, 20220.27000.28000.26000.27500.2750123,596
Apr 29, 20220.28000.28000.26500.27500.2750282,220
Apr 28, 20220.27000.28000.27000.27500.275018,729
Apr 27, 20220.27000.28000.27000.28000.2800105,763
Apr 26, 20220.27500.28000.27000.27000.2700166,791
Apr 25, 20220.27500.29000.27500.28000.2800151,900
Apr 22, 20220.28000.29000.27500.29000.290020,176
Apr 21, 20220.30500.30500.26500.27000.2700368,039
Apr 20, 20220.29000.31000.26000.29500.2950769,488
Apr 19, 20220.31000.31000.28000.28500.2850243,271
Apr 18, 20220.31000.31500.29000.29000.2900123,319
Apr 14, 20220.33000.34000.31000.32500.325011,800
Apr 13, 20220.30500.33000.30000.33000.3300252,657
Apr 12, 20220.30500.30500.28000.29500.2950285,382
Apr 11, 20220.32000.33000.30000.30500.3050168,669
Apr 08, 20220.33000.34000.32500.33000.330033,136
Apr 07, 20220.32500.33500.31000.33500.3350131,856
Apr 06, 20220.33500.34000.28000.32500.3250843,478
Apr 05, 20220.36000.36000.34500.35000.3500158,485
Apr 04, 20220.37000.37000.35000.36000.3600132,908
Apr 01, 20220.39500.39500.36000.36500.3650155,813
Mar 31, 20220.39500.40000.38000.38000.380081,700
Mar 30, 20220.40000.40000.37000.39500.3950142,357
Mar 29, 20220.40000.41000.39000.40000.400036,325
Mar 28, 20220.40000.40000.37500.37500.375046,184
Mar 25, 20220.39000.43500.39000.40000.4000406,787
Mar 24, 20220.37000.39500.37000.39000.390099,853
Mar 23, 20220.38500.38500.36000.37000.3700131,963
Mar 22, 20220.40000.40000.37000.37500.375090,645
Mar 21, 20220.32000.39500.32000.39500.395072,979
Mar 18, 20220.38000.38000.36000.36500.365049,626
Mar 17, 20220.36500.37000.35000.36500.3650196,577
Mar 16, 20220.33000.35500.33000.35500.3550139,832
Mar 15, 20220.35000.35000.32500.32500.3250163,601
Mar 14, 20220.36500.36500.33500.35000.3500231,075
Mar 11, 20220.38500.38500.34000.36500.3650241,548
Mar 10, 20220.39000.39500.38000.38000.3800178,000
Mar 09, 20220.37500.40500.37500.40000.4000220,310
Mar 08, 20220.38000.40000.37000.37500.3750166,742
Mar 07, 20220.39000.39000.38000.38500.3850148,850
Mar 04, 20220.40000.41500.38000.38500.3850375,537
Mar 03, 20220.40500.42000.38000.38000.3800607,967
Mar 02, 20220.41000.42500.39000.41000.4100638,381
Mar 01, 20220.40000.42500.39500.42000.4200518,866
Feb 28, 20220.41500.43000.38000.41000.4100917,169
Feb 25, 20220.49000.49000.41000.42000.42001,180,886
Feb 24, 20220.45500.49500.45000.47000.4700527,596
Feb 23, 20220.51000.51000.47000.49500.4950231,740
Feb 22, 20220.49000.51000.47500.47500.4750122,958
Feb 18, 20220.48500.54000.45000.54000.5400754,694
Feb 17, 20220.52000.53000.47000.49500.4950846,980
Feb 16, 20220.51000.53000.51000.52000.5200134,963
Feb 15, 20220.53000.54000.48000.54000.5400425,831
Feb 14, 20220.52000.54000.51000.52000.5200181,503
Feb 11, 20220.53000.54000.49500.54000.5400509,260
Feb 10, 20220.54000.57000.52000.53000.5300257,056
Feb 09, 20220.55000.57000.52000.54000.5400261,966
Feb 08, 20220.63000.68000.52000.52000.52001,118,345
Feb 07, 20220.56000.56000.56000.56000.5600-
Feb 04, 20220.50000.58000.48000.56000.5600920,651
Feb 03, 20220.52000.52000.48000.49500.495099,814
Feb 02, 20220.52000.53000.50000.52000.5200201,360
Feb 01, 20220.48000.54000.46000.52000.5200213,007
Jan 31, 20220.45000.49000.45000.46000.4600178,076
Jan 28, 20220.44000.45000.43000.45000.4500139,121
Jan 27, 20220.46000.46500.44000.44000.4400283,950
Jan 26, 20220.50000.50000.45500.47500.4750262,522
Jan 25, 20220.51000.52000.48500.49000.4900328,945
Jan 24, 20220.52000.52000.47500.50000.5000470,413
Jan 21, 20220.51000.51000.47500.51000.5100515,318
Jan 20, 20220.51000.52000.49000.51000.5100121,396
Jan 19, 20220.56000.56000.49000.49000.4900397,941
Jan 18, 20220.51000.57000.49000.55000.5500739,910
Jan 17, 20220.48000.48500.47000.48000.480058,073
Jan 14, 20220.45500.48000.43500.47500.4750335,654
Jan 13, 20220.44000.44500.43000.44000.4400107,331
Jan 12, 20220.44000.45000.42000.44000.4400263,337
Jan 11, 20220.44000.45500.42000.44000.4400404,737
Jan 10, 20220.45000.45000.42000.44000.4400255,867
Jan 07, 20220.43500.45500.43000.45000.4500230,154
Jan 06, 20220.44500.44500.43000.43000.430025,156
Jan 05, 20220.46000.46000.44000.44000.440053,762
Jan 04, 20220.44500.46500.42000.44500.4450154,679
Dec 31, 20210.43500.44000.42000.42000.4200149,967
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...