Canada markets open in 5 hours 8 minutes

SLANG Worldwide Inc. (SLNG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:23PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.06000.06000.06000.06000.060030,333
Dec 01, 20220.06000.06000.06000.06000.06009,033
Nov 30, 20220.05500.06000.05500.06000.060032,000
Nov 29, 20220.06000.06000.05000.05000.050037,615
Nov 28, 20220.06000.06000.06000.06000.060017,200
Nov 25, 20220.05500.06000.05500.06000.060016,999
Nov 24, 20220.05500.05500.05500.05500.0550-
Nov 23, 20220.05500.05500.05500.05500.05501,433
Nov 22, 20220.06500.06500.06500.06500.0650-
Nov 21, 20220.06000.07000.05500.06500.065029,000
Nov 18, 20220.06000.06000.06000.06000.060042,003
Nov 17, 20220.07000.07000.06000.06000.060029,957
Nov 16, 20220.06000.07000.06000.07000.070021,796
Nov 15, 20220.06000.06000.06000.06000.06009,170
Nov 14, 20220.06500.06500.06000.06000.06006,666
Nov 11, 20220.05500.05500.05000.05000.050022,333
Nov 10, 20220.05000.05500.05000.05500.055036,000
Nov 09, 20220.05000.05500.05000.05500.055036,000
Nov 08, 20220.06000.06000.05500.05500.055040,200
Nov 07, 20220.06000.06000.06000.06000.06001,393
Nov 04, 20220.06500.06500.06000.06000.060022,833
Nov 03, 20220.06000.06000.05500.05500.055034,633
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.0500233,013
Oct 31, 20220.07000.07000.07000.07000.07001,058
Oct 28, 20220.06000.06000.05500.05500.0550134,348
Oct 27, 20220.06000.07000.05000.07000.0700151,626
Oct 26, 20220.07000.07000.06000.06000.060040,357
Oct 25, 20220.06000.06000.06000.06000.0600245,500
Oct 24, 20220.06500.06500.05500.06000.0600117,626
Oct 21, 20220.07000.07000.06500.06500.065060,683
Oct 20, 20220.07000.07000.05500.07000.0700449,863
Oct 19, 20220.08500.08500.07000.07000.0700133,470
Oct 18, 20220.08500.08500.08500.08500.0850-
Oct 17, 20220.09500.09500.08500.08500.085063,333
Oct 14, 20220.10000.10000.09000.09000.090031,152
Oct 13, 20220.09000.10000.08000.08500.0850120,400
Oct 12, 20220.08000.09000.08000.09000.090030,058
Oct 11, 20220.10500.10500.09000.09000.090030,508
Oct 07, 20220.11000.11000.08000.08000.0800221,966
Oct 06, 20220.09000.12000.09000.11000.1100463,075
Oct 05, 20220.08500.08500.08500.08500.085017,000
Oct 04, 20220.07000.07000.07000.07000.0700-
Oct 03, 20220.08000.08000.07000.07000.070035,860
Sept 30, 20220.09000.09000.07500.07500.075011,277
Sept 29, 20220.08500.08500.08500.08500.085010,100
Sept 28, 20220.09000.09000.09000.09000.090012,000
Sept 27, 20220.06000.07000.06000.07000.070013,166
Sept 26, 20220.07000.07000.07000.07000.070012,200
Sept 23, 20220.08000.08000.08000.08000.080012,000
Sept 22, 20220.08000.09000.07500.09000.090048,592
Sept 21, 20220.08500.08500.08500.08500.085015,986
Sept 20, 20220.07500.07500.07500.07500.0750-
Sept 19, 20220.07500.07500.07500.07500.07502,000
Sept 16, 20220.09000.09000.08000.08000.080018,000
Sept 15, 20220.08500.09000.08000.08000.080013,200
Sept 14, 20220.08500.08500.08000.08000.080031,000
Sept 13, 20220.10000.10000.08000.08000.080023,000
Sept 12, 20220.09500.09500.09500.09500.0950-
Sept 09, 20220.09000.09500.09000.09500.095016,300
Sept 08, 20220.09000.09000.09000.09000.09009,000
Sept 07, 20220.07000.07000.07000.07000.0700-
Sept 06, 20220.06500.07000.06500.07000.07007,666
Sept 02, 20220.08000.08000.08000.08000.08006,419
Sept 01, 20220.08000.08000.08000.08000.0800-
Aug 31, 20220.08000.08000.08000.08000.080010,016
Aug 30, 20220.08500.08500.08500.08500.0850-
Aug 29, 20220.08500.08500.08500.08500.085010,000
Aug 26, 20220.10000.12000.07000.08000.0800158,865
Aug 25, 20220.12000.12000.10000.10500.105099,100
Aug 24, 20220.11500.11500.11500.11500.115016,000
Aug 23, 20220.11000.11500.11000.11000.110038,000
Aug 22, 20220.11000.11000.10000.11000.11007,908
Aug 19, 20220.10000.11500.09000.11000.11003,000
Aug 18, 20220.11000.11000.10000.11000.110014,832
Aug 17, 20220.10000.11500.10000.11500.115017,332
Aug 16, 20220.10000.10000.10000.10000.1000-
Aug 15, 20220.10000.10000.10000.10000.100010,344
Aug 12, 20220.08000.08000.08000.08000.0800-
Aug 11, 20220.08000.08000.08000.08000.08001,434
Aug 10, 20220.07000.08500.07000.08500.0850238,639
Aug 09, 20220.08000.08000.08000.08000.08001,306
Aug 08, 20220.08000.08000.07500.08000.080092,316
Aug 05, 20220.10000.10500.07500.07500.0750151,304
Aug 04, 20220.10000.10000.10000.10000.100014,767
Aug 03, 20220.09000.09000.09000.09000.09007,000
Aug 02, 20220.09000.09000.09000.09000.0900-
Jul 29, 20220.09000.09000.09000.09000.090011,864
Jul 28, 20220.09000.09000.09000.09000.0900-
Jul 27, 20220.09000.09000.09000.09000.0900-
Jul 26, 20220.10000.10000.09000.09000.090021,500
Jul 25, 20220.10000.10000.09500.09500.095023,502
Jul 22, 20220.11000.11000.10500.10500.105027,258
Jul 21, 20220.10000.10000.10000.10000.1000-
Jul 20, 20220.09000.10000.09000.10000.100039,000
Jul 19, 20220.08500.08500.08500.08500.0850-
Jul 18, 20220.07500.08500.07500.08500.08504,333
Jul 15, 20220.08000.08000.08000.08000.0800-
Jul 14, 20220.08000.08000.08000.08000.080015,460
Jul 13, 20220.07000.08000.06500.08000.080018,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...