Canada Markets close in 48 mins

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
As of 03:27PM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...