SLANG Worldwide Inc. (SLNG.CN)

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

Add to watchlist

0.0350

+0.0050

(+16.67%)

At close: 09:30AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,714
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,147
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	58,126
Apr 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	498,964
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,182
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,340
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	191,166
Apr 05, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	125,704
Apr 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	222,754
Apr 03, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	265,666
Apr 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	90,834
Apr 01, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	330,000
Mar 28, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	152,000
Mar 27, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	129,514
Mar 26, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	163,933
Mar 25, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	1,025,016
Mar 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	590,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,416
Mar 20, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	22,420
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	382,210
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	92,757
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,666
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,017
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,849
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,041
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	127,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	86,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	229,841
Feb 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	74,674
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,500
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,002
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,282
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,777
Feb 20, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	493,870
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	566,527
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,131
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	38,009
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Feb 05, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	463,270
Feb 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	110,044
Feb 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	75,658
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 30, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	499,454
Jan 29, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	21,852
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,760
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jan 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	145,625
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	107,245
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,916
Jan 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	111,600
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	21,070
Jan 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	81,216
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jan 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	34,550
Jan 04, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	356,386
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,048
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,537
Dec 28, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	23,000
Dec 27, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	19,366
Dec 22, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	88,000
Dec 21, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	304,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	64,833
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	36,434
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,242
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	77,000
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	94,040
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	26,311
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,182
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,018.77-2,365.93(-2.68%)

SLANG Worldwide Inc. (SLNG.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,018.77
-2,365.93(-2.68%)