Canada markets closed

Modern Meat Inc. (SUV.CN)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
+0.07 (-)
At close: 05:07PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20230.090.090.090.090.0943,006
Dec 07, 20230.110.110.110.110.11-
Dec 06, 20230.100.110.100.110.1160,500
Dec 05, 20230.100.100.100.100.1011,026
Dec 04, 20230.100.100.090.090.0963,326
Dec 01, 20230.090.090.090.090.09-
Nov 30, 20230.090.090.090.090.093,000
Nov 29, 20230.100.100.090.090.0950,905
Nov 28, 20230.090.110.080.110.1123,000
Nov 27, 20230.090.090.090.090.091,220
Nov 24, 20230.090.090.090.090.092,500
Nov 22, 20230.110.110.110.110.111,105
Nov 21, 20230.090.110.090.090.0914,010
Nov 20, 20230.100.100.100.100.108,000
Nov 17, 20230.100.100.090.090.0935,000
Nov 16, 20230.110.110.110.110.116,000
Nov 15, 20230.090.090.090.090.092,000
Nov 14, 20230.120.130.100.100.1029,000
Nov 13, 20230.090.090.090.090.091,000
Nov 10, 20230.100.100.100.100.101,500
Nov 09, 20230.100.100.100.100.10-
Nov 08, 20230.100.110.090.100.1040,000
Nov 07, 20230.100.100.100.100.101,000
Nov 06, 20230.130.130.130.130.13500
Nov 03, 20230.120.120.120.120.121,212
Nov 02, 20230.090.090.090.090.092,500
Nov 01, 20230.130.130.130.130.13618
Oct 31, 20230.120.120.120.120.12-
Oct 30, 20230.100.120.100.120.1237,000
Oct 27, 20230.120.120.120.120.12-
Oct 26, 20230.120.120.120.120.12-
Oct 25, 20230.120.120.120.120.12-
Oct 24, 20230.120.120.120.120.125,015
Oct 23, 20230.120.120.120.120.121,282
Oct 20, 20230.120.120.120.120.121,225
Oct 19, 20230.130.130.130.130.13-
Oct 18, 20230.130.130.130.130.13500
Oct 17, 20230.130.130.130.130.13-
Oct 16, 20230.130.130.130.130.13-
Oct 13, 20230.130.130.130.130.13-
Oct 12, 20230.130.130.130.130.13-
Oct 11, 20230.130.130.130.130.13-
Oct 10, 20230.130.130.130.130.13-
Oct 09, 20230.130.130.130.130.13-
Oct 06, 20230.130.130.130.130.13-
Oct 05, 20230.130.130.130.130.13-
Oct 04, 20230.130.130.120.130.13128,700
Oct 03, 20230.120.120.120.120.12-
Oct 02, 20230.120.120.120.120.122,314
Sept 29, 20230.140.140.140.140.141,560
Sept 28, 20230.140.140.140.140.1426,500
Sept 27, 20230.140.140.130.130.1318,000
Sept 26, 20230.140.140.140.140.146,000
Sept 25, 20230.140.160.140.160.1617,131
Sept 22, 20230.120.120.120.120.122,100
Sept 21, 20230.120.120.120.120.12-
Sept 20, 20230.130.130.120.120.125,800
Sept 19, 20230.110.170.100.100.1065,023
Sept 18, 20230.120.120.120.120.12-
Sept 15, 20230.120.120.120.120.12-
Sept 14, 20230.110.140.110.120.129,100
Sept 13, 20230.100.110.100.110.117,151
Sept 12, 20230.140.140.120.120.1217,200
Sept 11, 20230.120.120.120.120.1222,500
Sept 08, 20230.140.140.140.140.14500
Sept 07, 20230.120.120.120.120.123,000
Sept 06, 20230.120.120.120.120.124,000
Sept 05, 20230.120.120.120.120.125,200
Sept 01, 20230.130.130.130.130.132,100
Aug 31, 20230.130.130.130.130.13-
Aug 30, 20230.130.130.130.130.13-
Aug 29, 20230.130.130.130.130.13-
Aug 28, 20230.130.130.130.130.13-
Aug 25, 20230.130.130.130.130.13-
Aug 24, 20230.130.130.130.130.135,000
Aug 23, 20230.150.150.150.150.1518,177
Aug 22, 20230.150.150.150.150.15-
Aug 21, 20230.150.150.150.150.15-
Aug 18, 20230.150.150.150.150.15-
Aug 17, 20230.150.150.150.150.15-
Aug 16, 20230.150.150.150.150.15-
Aug 15, 20230.130.150.130.150.15196,000
Aug 14, 20230.150.160.150.160.1639,000
Aug 11, 20230.140.160.140.160.163,500
Aug 10, 20230.140.140.140.140.14217,600
Aug 09, 20230.160.160.140.140.14225,631
Aug 08, 20230.150.170.150.150.1541,706
Aug 07, 2023------
Aug 04, 20230.160.160.140.140.1439,510
Aug 03, 20230.160.160.150.150.1575,997
Aug 02, 20230.160.170.160.160.16165,000
Aug 01, 20230.150.160.150.160.16154,522
Jul 31, 20230.170.170.140.140.14208,000
Jul 28, 20230.170.170.160.160.1695,500
Jul 27, 20230.160.160.140.140.14192,075
Jul 26, 20230.150.160.150.150.15302,000
Jul 25, 20230.160.170.160.170.17109,391
Jul 24, 20230.160.160.160.160.16193,233
Jul 21, 20230.170.170.150.150.15352,008
Jul 20, 20230.170.170.170.170.172,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...