SLANG Worldwide Inc. (SLNG.CN)

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

Add to watchlist

0.0150

+0.0050

(+50.00%)

At close: 09:30AM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,466
Sept 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,883
Sept 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,083
Sept 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,033
Sept 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	335,021
Sept 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,432
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,064,409
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,100
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,778
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	67,583
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	158,000
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	118,000
Aug 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Aug 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,000
Aug 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	306,432
Aug 06, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	375,396
Aug 02, 2024	0.0150	0.0150	0.0050	0.0150	0.0150	1,536,083
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,666
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,594
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jul 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	20,450
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,239
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,566
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	266,000
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	155,399
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	317,667
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,566
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	121,000
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,333
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,949
Jul 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
Jul 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	126,503
Jul 02, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	216,107
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	530,007
Jun 24, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	12,200
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,667
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,830
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,833
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,666
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,894
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,766
Jun 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,036
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,300
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,833
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	72,000
May 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	12,750
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 21, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	182,650
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	137,333
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	334,333
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	53,455
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,013
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,460
May 03, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	45,000
May 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	139,000
May 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	47,399
Apr 30, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	201,666
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,000
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,600
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	219,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,534.11+195.52(+0.24%)

SLANG Worldwide Inc. (SLNG.CN)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,534.11
+195.52(+0.24%)