Canada Markets closed

SLANG Worldwide Inc. (SLNG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 12:28PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20220.08000.08000.05000.08000.0800107,191
Jul 11, 20220.07500.09500.07000.08000.0800126,235
Jul 08, 20220.09500.09500.09500.09500.0950-
Jul 07, 20220.09500.09500.09500.09500.0950-
Jul 06, 20220.09500.09500.09000.09500.095045,057
Jul 05, 20220.08500.10000.08500.09500.095084,951
Jul 04, 20220.11500.11500.11500.11500.11507,500
Jun 30, 20220.10500.12000.10500.12000.120048,816
Jun 29, 20220.12500.12500.10500.10500.10508,333
Jun 28, 20220.13000.13000.09000.09000.09004,737
Jun 27, 20220.14000.14000.14000.14000.14005,000
Jun 24, 20220.13000.13000.13000.13000.13002,080
Jun 23, 20220.12000.13000.12000.13000.130014,059
Jun 22, 20220.12000.12000.12000.12000.12002,933
Jun 21, 20220.12000.13000.12000.13000.13001,505
Jun 20, 20220.14000.14000.14000.14000.1400-
Jun 17, 20220.11500.14000.11500.14000.140014,888
Jun 16, 20220.14000.14000.14000.14000.14005,000
Jun 15, 20220.13000.13000.10000.11000.110073,075
Jun 14, 20220.13500.13500.13500.13500.13508,000
Jun 13, 20220.13000.16500.13000.13500.135049,370
Jun 10, 20220.15000.15000.15000.15000.1500500
Jun 09, 20220.13000.13000.13000.13000.1300-
Jun 08, 20220.15500.15500.13000.13000.130016,821
Jun 07, 20220.17500.17500.17500.17500.1750-
Jun 06, 20220.16000.17500.16000.17500.17504,100
Jun 03, 20220.16000.17500.16000.17500.175014,414
Jun 02, 20220.15000.16000.15000.16000.160020,188
Jun 01, 20220.15000.15000.15000.15000.150010,001
May 31, 20220.15000.15000.15000.15000.150027,120
May 30, 20220.14000.14000.14000.14000.14007,499
May 27, 20220.14000.14000.14000.14000.140010,424
May 26, 20220.13500.15000.13500.15000.150013,183
May 25, 20220.13500.15000.13500.14000.140025,500
May 24, 20220.14000.15000.14000.15000.150020,350
May 20, 20220.15000.15000.14000.14000.140050,188
May 19, 20220.15500.15500.15500.15500.155010,582
May 18, 20220.18500.19000.15000.15500.1550358,298
May 17, 20220.15000.15000.15000.15000.1500-
May 16, 20220.14500.15000.14500.15000.1500121,683
May 13, 20220.14000.16000.14000.16000.160038,300
May 12, 20220.13500.15000.13500.15000.150012,988
May 11, 20220.16000.16000.16000.16000.16001,100
May 10, 20220.16000.18000.16000.18000.18007,459
May 09, 20220.18500.18500.14500.15000.150051,279
May 06, 20220.19000.20000.18500.18500.185020,172
May 05, 20220.18000.18000.18000.18000.18007,083
May 04, 20220.17500.17500.17500.17500.17501,333
May 03, 20220.19000.19000.17000.17000.170014,765
May 02, 20220.20500.20500.18500.19000.19008,035
Apr 29, 20220.19000.20000.19000.20000.200023,887
Apr 28, 20220.19500.21000.17000.21000.210023,892
Apr 27, 20220.19500.21000.19500.21000.21005,683
Apr 26, 20220.21500.21500.20500.20500.20502,167
Apr 25, 20220.21500.21500.19500.19500.195020,055
Apr 22, 20220.23000.23000.21500.21500.215032,810
Apr 21, 20220.22000.23000.22000.22000.22006,700
Apr 20, 20220.22500.22500.20500.20500.205021,084
Apr 19, 20220.23000.23500.20500.22000.220031,133
Apr 18, 20220.25500.25500.23500.23500.235035,866
Apr 14, 20220.24500.24500.23000.23000.230021,529
Apr 13, 20220.24500.26000.24500.26000.26003,700
Apr 12, 20220.23500.23500.23500.23500.23501,591
Apr 11, 20220.26000.26000.23500.24000.240058,622
Apr 08, 20220.25000.27000.25000.27000.270019,583
Apr 07, 20220.27000.27000.27000.27000.27007,434
Apr 06, 20220.27000.27000.27000.27000.270010,000
Apr 05, 20220.31000.31000.27000.27000.270098,180
Apr 04, 20220.29000.30000.27000.30000.300044,345
Apr 01, 20220.29500.29500.27500.27500.275015,100
Mar 31, 20220.30000.30000.29000.30000.300038,979
Mar 30, 20220.33000.33000.30000.31000.310029,007
Mar 29, 20220.36500.36500.36500.36500.36502,500
Mar 28, 20220.37000.37000.35000.37000.37004,300
Mar 25, 20220.37500.37500.36000.37500.375014,059
Mar 24, 20220.34500.34500.32000.33000.330072,667
Mar 23, 20220.28500.37000.28500.37000.370041,674
Mar 22, 20220.24500.26500.24500.26500.265068,416
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...