Canada Markets closed

SLANG Worldwide Inc. (SLNG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0050 (-3.12%)
At close: 3:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20210.16500.16500.15500.15500.1550160,530
Oct. 19, 20210.16000.16000.15500.16000.160084,928
Oct. 18, 20210.17000.17000.15500.16500.1650160,563
Oct. 15, 20210.16500.17500.16500.16500.165018,800
Oct. 14, 20210.17500.18000.17000.17000.1700198,480
Oct. 13, 20210.17500.18500.17500.17500.175044,400
Oct. 12, 20210.17000.18500.16500.17500.175093,651
Oct. 08, 20210.18000.18000.17000.17000.170089,053
Oct. 07, 20210.18500.18500.18000.18000.180024,535
Oct. 06, 20210.18500.18500.18000.18000.180030,478
Oct. 05, 20210.17500.19000.17500.18500.185031,201
Oct. 04, 20210.19000.19000.17500.18000.1800370,530
Oct. 01, 20210.18500.21000.18500.20000.2000135,520
Sep. 30, 20210.18000.20000.18000.19500.1950199,052
Sep. 29, 20210.19000.19500.18000.19500.195093,229
Sep. 28, 20210.20000.21000.19500.19500.195068,100
Sep. 27, 20210.20500.21500.19000.20500.2050330,363
Sep. 24, 20210.21000.21000.19000.21000.2100334,200
Sep. 23, 20210.18500.21000.18500.20000.2000179,900
Sep. 22, 20210.17500.20000.17500.18000.180094,738
Sep. 21, 20210.19000.19500.18000.19000.190096,543
Sep. 20, 20210.20000.20000.19000.19000.1900137,400
Sep. 17, 20210.18500.21000.18000.20000.2000248,100
Sep. 16, 20210.16000.19000.15000.19000.1900331,108
Sep. 15, 20210.16000.16000.15500.15500.155033,935
Sep. 14, 20210.16500.17500.15500.16000.1600179,935
Sep. 13, 20210.16000.16500.15500.16000.1600152,955
Sep. 10, 20210.16500.16500.14500.15500.1550407,245
Sep. 09, 20210.17000.17000.15000.16500.1650759,011
Sep. 08, 20210.18000.19000.17000.17000.1700109,599
Sep. 07, 20210.17500.18500.17500.17500.175097,059
Sep. 03, 20210.18000.18000.17500.17500.175086,813
Sep. 02, 20210.16500.18000.16500.18000.180083,080
Sep. 01, 20210.17000.17000.17000.17000.170064,659
Aug. 31, 20210.16500.18000.16000.18000.1800124,522
Aug. 30, 20210.16500.16500.15500.16000.1600338,084
Aug. 27, 20210.17500.17500.16000.16500.1650725,600
Aug. 26, 20210.20500.20500.17000.17500.1750452,430
Aug. 25, 20210.17000.21000.17000.21000.2100219,090
Aug. 24, 20210.17500.18000.17500.17500.1750116,578
Aug. 23, 20210.18500.18500.17500.18000.1800123,440
Aug. 20, 20210.19000.19000.18500.19000.190055,610
Aug. 19, 20210.20000.20000.19000.19000.1900159,293
Aug. 18, 20210.19000.19500.19000.19000.1900111,457
Aug. 17, 20210.19500.20000.19000.19000.1900110,088
Aug. 16, 20210.20000.20000.19500.19500.195072,769
Aug. 13, 20210.20000.20000.19000.19500.1950207,615
Aug. 12, 20210.20000.20500.19500.19500.1950383,200
Aug. 11, 20210.20500.21500.19500.19500.1950217,950
Aug. 10, 20210.20000.20500.19000.20500.2050207,546
Aug. 09, 20210.20000.21000.20000.21000.2100154,750
Aug. 06, 20210.20000.20500.19000.19500.1950179,452
Aug. 05, 20210.21000.21000.20000.20500.2050299,895
Aug. 04, 20210.21000.21500.21000.21000.210085,058
Aug. 03, 20210.21000.22000.21000.22000.220056,150
Jul. 30, 20210.22000.22000.21000.21000.210047,012
Jul. 29, 20210.22000.22500.21000.21000.210062,987
Jul. 28, 20210.22500.23000.22000.23000.2300115,862
Jul. 27, 20210.22000.22500.21000.22000.220060,403
Jul. 26, 20210.23000.23500.22500.22500.225020,206
Jul. 23, 20210.25000.25000.23000.23000.2300175,194
Jul. 22, 20210.25000.25000.24000.24000.24001,900
Jul. 21, 20210.23000.24500.23000.24500.245035,025
Jul. 20, 20210.23000.24500.21500.24500.2450111,992
Jul. 19, 20210.23000.23500.22000.23000.2300172,769
Jul. 16, 20210.24500.25000.23500.24000.2400151,324
Jul. 15, 20210.25000.25000.24000.24000.2400128,924
Jul. 14, 20210.25000.26000.24000.24500.2450203,950
Jul. 13, 20210.24000.25500.24000.25500.2550191,495
Jul. 12, 20210.24500.25000.23500.23500.2350129,981
Jul. 09, 20210.24500.25000.24000.24000.2400151,892
Jul. 08, 20210.25000.25000.24500.25000.250029,605
Jul. 07, 20210.24500.25000.24500.24500.2450111,602
Jul. 06, 20210.26000.26000.25000.25000.250048,807
Jul. 05, 20210.25500.25500.25000.25500.255028,400
Jul. 02, 20210.26000.26500.25000.25500.2550199,517
Jun. 30, 20210.25500.26000.25500.26000.2600304,239
Jun. 29, 20210.24500.26000.24500.25500.2550164,051
Jun. 28, 20210.24500.25000.23500.24000.2400166,008
Jun. 25, 20210.24000.24000.23000.23500.235074,627
Jun. 24, 20210.24500.24500.23500.23500.235065,400
Jun. 23, 20210.24000.24500.23000.24500.245082,586
Jun. 22, 20210.23500.24500.23500.23500.2350153,530
Jun. 21, 20210.25000.25000.23500.23500.2350129,100
Jun. 18, 20210.25000.26000.24000.24500.2450218,841
Jun. 17, 20210.25500.26000.24500.24500.2450167,579
Jun. 16, 20210.26000.26000.25000.25500.255070,184
Jun. 15, 20210.28000.28000.26000.26000.2600330,499
Jun. 14, 20210.29000.29500.26500.26500.2650239,950
Jun. 11, 20210.28000.28000.26500.28000.2800119,040
Jun. 10, 20210.29000.29000.27000.28000.280092,710
Jun. 09, 20210.32000.32000.27500.27500.2750214,203
Jun. 08, 20210.29000.31000.28000.29500.2950150,628
Jun. 07, 20210.29500.29500.28500.29000.290071,588
Jun. 04, 20210.28000.30000.28000.29500.2950104,065
Jun. 03, 20210.31000.33000.27500.28500.2850220,452
Jun. 02, 20210.27000.32500.25000.29500.2950358,992
Jun. 01, 20210.28500.29500.28000.28500.2850273,705
May 31, 20210.32000.32000.28000.28500.2850204,450
May 28, 20210.25500.31500.24000.31500.3150528,944
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...