SEED.TO - Evolve Marijuana Fund

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201919.8919.8919.4319.4519.452,600
Sep 16, 201920.0620.1120.0020.1120.111,300
Sep 13, 201920.2020.3820.1220.3120.313,800
Sep 12, 201920.2820.2820.1320.1320.13900
Sep 11, 201920.5120.7120.5120.6520.651,200
Sep 10, 201920.0620.5520.0620.4120.41800
Sep 09, 201921.1021.1020.2020.2420.243,800
Sep 06, 201920.4120.8120.2420.7220.721,600
Sep 05, 201920.0520.0520.0520.0520.05200
Sep 04, 201919.8919.8919.3719.3719.371,000
Sep 03, 201919.3219.4419.2019.2319.234,500
Aug 30, 201919.4419.4419.2919.3119.31800
Aug 29, 201919.5819.5819.5819.5819.58300
Aug 28, 201918.7519.3218.7519.3219.32500
Aug 27, 201919.3919.3918.8418.8418.847,400
Aug 26, 201919.9719.9719.5319.7619.763,400
Aug 23, 201920.2220.3219.8119.8119.812,700
Aug 22, 201920.7120.7120.3920.3920.391,400
Aug 21, 201920.8720.8720.6720.6720.67500
Aug 20, 201920.9020.9020.8320.8920.89500
Aug 19, 201921.4321.4320.8420.8420.842,900
Aug 16, 201921.0621.0621.0621.0621.06300
Aug 15, 201921.0021.0020.6520.6720.672,100
Aug 14, 201922.4022.4021.9222.0522.054,700
Aug 13, 201922.9923.0022.9623.0023.00700
Aug 12, 201922.3022.4922.3022.4222.424,100
Aug 09, 201922.3822.3922.2522.3922.391,200
Aug 08, 201922.8222.8222.6622.7522.751,700
Aug 07, 201922.7022.7022.5022.6022.603,400
Aug 06, 201922.9122.9122.5022.5022.504,100
Aug 02, 201922.3622.5622.3322.5422.541,700
Aug 01, 201922.3022.3021.8021.8521.851,000
Jul 31, 201922.1722.2422.1722.2322.231,400
Jul 30, 201921.9922.2521.9922.1322.134,700
Jul 29, 201922.3122.3821.7822.0822.081,900
Jul 26, 201922.3622.3722.1922.1922.19700
Jul 25, 201922.4022.4322.2122.2722.273,100
Jul 24, 201922.6022.6022.3622.4522.453,500
Jul 23, 201922.8522.8522.6922.6922.691,400
Jul 22, 201923.1723.1722.7322.8222.821,300
Jul 19, 201923.1723.2123.1123.2123.21900
Jul 18, 201923.3823.3823.1123.1123.111,800
Jul 17, 201923.3823.4823.3823.4823.48400
Jul 16, 201922.9423.2022.9423.0323.032,500
Jul 15, 201922.2122.8722.1122.8522.853,100
Jul 12, 201923.1823.1823.1623.1623.16700
Jul 11, 201923.2523.2523.2523.2523.25200
Jul 10, 201923.7823.7823.7823.7823.78800
Jul 09, 201923.8823.8823.5523.7623.763,400
Jul 08, 201923.9924.0323.8823.9123.913,900
Jul 05, 201924.1124.3724.1124.3724.374,300
Jul 04, 201923.7824.2323.7824.1124.11100
Jul 03, 201923.7824.2323.7824.1124.111,400
Jul 02, 201924.3824.3823.9524.0424.043,400
Jun 28, 201924.1124.1124.1124.1124.11200
Jun 27, 201923.7524.0823.5824.0824.084,200
Jun 27, 20190.45 Dividend
Jun 26, 201923.7923.9623.7923.8323.385,400
Jun 25, 201924.4724.4724.0624.0623.612,300
Jun 24, 201924.5624.5624.1124.4423.981,300
Jun 21, 201924.7524.7524.1924.4924.0343,500
Jun 20, 201924.9224.9224.9224.9224.45200
Jun 19, 201924.5624.9224.5624.8624.391,300
Jun 18, 201924.5824.6424.5324.6324.16900
Jun 17, 201924.5024.5024.4624.4824.021,400
Jun 14, 201924.4224.4624.3224.3823.921,200
Jun 13, 201925.4825.4824.7224.7724.302,900
Jun 12, 201925.2425.2425.2425.2424.76100
Jun 11, 201926.1026.1025.3925.5525.071,300
Jun 10, 201925.8326.1625.8025.8325.342,900
Jun 07, 201925.0025.5125.0025.5125.031,800
Jun 06, 201925.2425.2624.7324.7324.264,200
Jun 05, 201925.5725.5724.8825.0724.601,600
Jun 04, 201924.6025.0024.6025.0024.531,400
Jun 03, 201925.0525.0524.0324.0323.583,500
May 31, 201925.4525.4524.9524.9524.485,600
May 30, 201926.4426.4425.8925.9425.452,400
May 29, 201926.9326.9326.1626.1725.681,900
May 28, 201927.0827.2027.0827.1126.60500
May 27, 201926.7126.7126.7126.7126.21-
May 24, 201926.8626.8826.7126.7126.211,900
May 23, 201927.1027.1026.6126.6126.111,800
May 22, 201927.2427.5227.2427.3326.813,100
May 21, 201927.2727.2727.2727.2726.76200
May 17, 201927.4327.5627.1827.1826.67700
May 16, 201927.3727.4027.3727.4026.88500
May 15, 201926.7827.1126.7027.1126.601,300
May 14, 201926.4526.9326.4026.9026.3911,100
May 13, 201926.1526.2726.0226.2725.777,200
May 10, 201926.4927.1126.4927.1126.601,500
May 09, 201927.3127.3126.5126.6126.114,100
May 08, 201927.3727.5027.3627.3926.877,400
May 07, 201928.0028.0027.3627.3626.841,700
May 06, 201927.4128.0227.2028.0227.497,400
May 03, 201927.8027.9627.8027.8627.331,700
May 02, 201928.2828.2827.4027.8027.2811,500
May 01, 201928.4528.4528.4028.4027.862,300
Apr 30, 201928.9028.9428.5628.5628.024,900
Apr 29, 201928.5128.6928.5128.6928.151,500
Apr 26, 201928.0028.2228.0028.2027.671,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...