Canada markets closed

The Green Organic Dutchman Holdings Ltd. (TGOD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3050-0.0200 (-6.15%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20200.32000.33000.26500.30500.30501,567,300
Sep. 22, 20200.32500.33000.32000.32500.3250495,600
Sep. 21, 20200.34000.34000.32500.33000.3300376,300
Sep. 18, 20200.35000.35500.34000.34000.3400590,900
Sep. 17, 20200.35000.35500.34000.35000.3500368,200
Sep. 16, 20200.34500.36500.33800.35500.35501,013,000
Sep. 15, 20200.33500.34000.33000.34000.3400252,600
Sep. 14, 20200.32000.33500.32000.33500.3350234,700
Sep. 11, 20200.34000.34000.32500.32500.3250311,700
Sep. 10, 20200.32000.34000.32000.32500.3250705,600
Sep. 09, 20200.33000.33000.32000.32500.3250511,600
Sep. 08, 20200.33000.34000.32500.33000.3300461,100
Sep. 04, 20200.34000.34500.33000.33500.3350259,200
Sep. 03, 20200.34500.35500.33000.34500.3450622,600
Sep. 02, 20200.33500.35000.33000.35000.3500921,100
Sep. 01, 20200.36000.36000.34000.34500.3450401,800
Aug. 31, 20200.37500.37500.35000.36000.36001,141,000
Aug. 28, 20200.32500.36000.32500.36000.36001,569,400
Aug. 27, 20200.34500.34500.31000.32500.32501,728,600
Aug. 26, 20200.35500.36000.34000.34500.3450719,600
Aug. 25, 20200.37000.37000.35500.35500.35501,169,600
Aug. 24, 20200.38500.38500.37000.38000.3800843,100
Aug. 21, 20200.39000.39500.37000.38000.38001,437,400
Aug. 20, 20200.40500.40500.39000.40000.40001,078,500
Aug. 19, 20200.40500.41000.40500.41000.4100682,400
Aug. 18, 20200.40500.41000.39500.41000.41001,399,200
Aug. 17, 20200.41500.42000.40000.41000.41001,210,400
Aug. 14, 20200.41500.42300.40500.42000.42001,834,500
Aug. 13, 20200.44500.45000.41500.42500.42501,940,600
Aug. 12, 20200.44000.46000.43500.44500.44501,272,200
Aug. 11, 20200.47500.47500.43000.44000.44001,878,100
Aug. 10, 20200.42500.46500.42500.46500.46502,787,800
Aug. 07, 20200.41000.43000.40500.43000.43001,033,800
Aug. 06, 20200.41500.41500.40000.41000.4100798,300
Aug. 05, 20200.43000.44000.41000.41500.41501,321,700
Aug. 04, 20200.40000.44000.39500.44000.44001,592,900
Jul. 31, 20200.39500.40500.39500.40000.40001,011,500
Jul. 30, 20200.40000.40500.39500.40000.4000602,000
Jul. 29, 20200.42500.43000.39000.41000.41001,539,100
Jul. 28, 20200.40000.44000.39000.42500.42503,317,100
Jul. 27, 20200.40000.40500.39000.39000.3900419,000
Jul. 24, 20200.39000.40500.39000.39500.3950509,500
Jul. 23, 20200.40000.40000.39000.40000.4000473,300
Jul. 22, 20200.39500.40000.39000.40000.4000427,000
Jul. 21, 20200.40000.41500.39000.39500.39501,276,400
Jul. 20, 20200.41500.41500.39500.41000.4100750,500
Jul. 17, 20200.40000.41000.39000.40500.40501,041,500
Jul. 16, 20200.39000.40000.38500.39500.3950441,200
Jul. 15, 20200.39000.40000.38500.40000.4000709,000
Jul. 14, 20200.40000.40000.37500.38500.3850942,400
Jul. 13, 20200.40500.43000.39000.39500.39501,404,000
Jul. 10, 20200.38500.41000.38500.41000.41001,024,800
Jul. 09, 20200.41500.44000.39000.40000.40002,475,600
Jul. 08, 20200.37000.41500.37000.41000.41002,819,100
Jul. 07, 20200.36000.37000.35500.36800.3680725,600
Jul. 06, 20200.37000.37000.35500.36500.3650774,500
Jul. 03, 20200.36000.36000.35000.35500.3550355,200
Jul. 02, 20200.36000.38500.35000.36000.36001,752,400
Jun. 30, 20200.35500.37000.35500.36500.3650859,900
Jun. 29, 20200.35000.36000.34500.35500.3550667,300
Jun. 26, 20200.35500.35500.34500.35000.3500438,000
Jun. 25, 20200.35000.36000.34500.34500.34501,115,500
Jun. 24, 20200.36500.37500.34500.36000.36001,930,600
Jun. 23, 20200.38000.39500.37000.38000.38001,463,700
Jun. 22, 20200.37000.39500.36000.37500.37502,196,600
Jun. 19, 20200.39000.39500.38000.38000.38001,460,900
Jun. 18, 20200.38500.42000.38000.38500.38503,218,600
Jun. 17, 20200.40500.40500.38000.38500.38501,926,500
Jun. 16, 20200.42000.42000.40500.41000.41001,979,600
Jun. 15, 20200.43000.43000.40500.41000.41002,422,300
Jun. 12, 20200.42500.43000.40500.43000.43002,513,800
Jun. 11, 20200.43500.43500.39500.39500.39503,082,100
Jun. 10, 20200.45500.48000.44000.44000.44003,433,200
Jun. 09, 20200.50000.53000.46500.48000.48006,107,100
Jun. 08, 20200.40000.51000.40000.49500.495012,251,600
Jun. 05, 20200.42000.42000.38500.40000.40004,142,200
Jun. 04, 20200.42000.42500.41000.41500.41504,216,200
Jun. 03, 20200.41000.42500.40500.42000.42002,466,500
Jun. 02, 20200.44500.44500.41000.42500.42502,611,700
Jun. 01, 20200.43500.44500.40500.43000.43006,177,900
May 29, 20200.45000.46500.43000.43500.43503,491,700
May 28, 20200.48000.52000.46000.46500.46505,760,200
May 27, 20200.47000.49500.44000.48500.485010,491,700
May 26, 20200.61000.62000.53000.54000.54009,936,000
May 25, 20200.51000.59000.49500.58000.580010,198,900
May 22, 20200.42500.52000.39500.48500.485011,813,400
May 21, 20200.37500.43500.37000.43000.430015,470,900
May 20, 20200.56000.62000.45500.46000.460016,959,000
May 19, 20200.37000.64000.34500.51000.510029,787,600
May 15, 20200.25500.28000.24500.27500.27503,302,800
May 14, 20200.26000.26000.24000.24500.2450895,400
May 13, 20200.25000.26000.25000.26000.2600437,900
May 12, 20200.25000.26500.25000.25000.2500594,300
May 11, 20200.26000.26500.25500.25500.2550552,000
May 08, 20200.27000.27000.26000.26000.2600599,200
May 07, 20200.26500.27000.25500.26500.26501,424,800
May 06, 20200.24500.26500.24000.25000.25002,004,300
May 05, 20200.26000.26000.24000.25000.25001,283,500
May 04, 20200.26000.26500.25300.26000.2600762,000
May 01, 20200.27000.27000.25500.26000.2600853,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...