Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3600-0.0100 (-2.70%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20210.36000.36500.34000.36000.36002,805,300
Feb. 25, 20210.39000.39000.35500.37000.37003,905,000
Feb. 24, 20210.38000.39500.37000.39000.39003,706,000
Feb. 23, 20210.38000.38000.32500.37500.37505,680,100
Feb. 22, 20210.41000.41500.38000.39000.39002,545,100
Feb. 19, 20210.42500.42500.41000.41500.41503,214,900
Feb. 18, 20210.41000.42500.40000.42000.42003,225,600
Feb. 17, 20210.42000.42000.40000.42000.42004,354,300
Feb. 16, 20210.42000.44000.41000.42500.42508,258,700
Feb. 12, 20210.46500.47500.38000.38500.385017,681,500
Feb. 11, 20210.59000.62000.45500.46000.460018,494,000
Feb. 10, 20210.65000.65000.47500.59000.590027,102,600
Feb. 09, 20210.51000.57000.49500.55000.550020,203,200
Feb. 08, 20210.38000.48500.38000.47500.475017,012,700
Feb. 05, 20210.37000.38000.36500.37000.37003,238,800
Feb. 04, 20210.36000.38000.35000.36500.36505,573,600
Feb. 03, 20210.33500.37500.33000.36000.36006,088,400
Feb. 02, 20210.30000.33000.30000.32500.32502,895,000
Feb. 01, 20210.30000.30000.28000.28500.28503,315,300
Jan. 29, 20210.31500.31500.30000.30000.3000959,900
Jan. 28, 20210.30000.31500.30000.31000.31001,730,400
Jan. 27, 20210.33000.33000.31000.31000.31001,630,500
Jan. 26, 20210.31500.34000.31500.33500.33503,011,300
Jan. 25, 20210.33500.34000.31500.32000.32001,967,300
Jan. 22, 20210.35500.36000.34000.34000.34001,633,600
Jan. 21, 20210.36000.36500.35000.35000.35002,117,300
Jan. 20, 20210.36000.36500.35000.35500.35502,849,600
Jan. 19, 20210.36000.36500.34000.35000.35002,102,700
Jan. 18, 20210.36500.36500.35000.36000.36001,410,700
Jan. 15, 20210.39000.39000.36000.36000.36009,469,000
Jan. 14, 20210.31500.37000.31500.35000.350011,950,400
Jan. 13, 20210.29500.31500.29000.31000.31003,646,900
Jan. 12, 20210.30000.30500.29000.29000.29001,559,700
Jan. 11, 20210.29000.30000.28500.30000.30001,869,000
Jan. 08, 20210.30000.30000.28000.28000.28001,761,800
Jan. 07, 20210.30000.31000.28500.29000.29004,956,700
Jan. 06, 20210.28000.30500.27500.29000.29009,510,400
Jan. 05, 20210.25000.26500.25000.26500.26501,675,500
Jan. 04, 20210.24000.25500.23000.25000.25002,388,100
Dec. 31, 20200.24000.24000.23000.23500.2350662,600
Dec. 30, 20200.24000.24000.23000.23500.23501,091,100
Dec. 29, 20200.24500.24500.23000.23500.23501,332,700
Dec. 24, 20200.23000.24000.23000.24000.2400405,900
Dec. 23, 20200.24000.25000.23000.23000.23003,900,200
Dec. 22, 20200.26500.26500.23000.23500.23503,068,400
Dec. 21, 20200.25500.26000.25000.25500.2550767,100
Dec. 18, 20200.26000.26500.25500.26000.2600985,600
Dec. 17, 20200.25500.26500.25500.26000.2600934,000
Dec. 16, 20200.26500.26500.25500.26000.26002,051,800
Dec. 15, 20200.25500.26500.25000.26000.26002,086,500
Dec. 14, 20200.25000.26000.25000.25500.25502,214,500
Dec. 11, 20200.26500.26500.24000.25000.25004,041,400
Dec. 10, 20200.27000.27500.25500.26500.26502,659,800
Dec. 09, 20200.28000.28000.26500.27000.27002,358,900
Dec. 08, 20200.29000.29000.27500.28000.28002,010,500
Dec. 07, 20200.28500.29000.28000.28000.28002,004,700
Dec. 04, 20200.28000.29500.26800.29000.290011,314,100
Dec. 03, 20200.32000.34000.32000.33000.33002,176,300
Dec. 02, 20200.31000.34500.31000.33000.33002,667,000
Dec. 01, 20200.34000.34500.32000.32000.32002,026,200
Nov. 30, 20200.34000.34500.30000.34000.34005,037,600
Nov. 27, 20200.30500.34000.29500.33500.33503,500,400
Nov. 26, 20200.28500.31000.28000.30500.30501,232,000
Nov. 25, 20200.29000.29000.28000.28000.28001,345,800
Nov. 24, 20200.28500.29500.28000.29000.29003,166,900
Nov. 23, 20200.26000.26000.25000.26000.26001,026,000
Nov. 20, 20200.27000.27500.26000.26000.2600767,800
Nov. 19, 20200.26000.27000.25500.26500.2650547,200
Nov. 18, 20200.26500.27000.26000.26500.2650837,400
Nov. 17, 20200.27500.28000.26500.26500.2650935,900
Nov. 16, 20200.29000.29000.27000.27500.27501,266,900
Nov. 13, 20200.26500.30800.25500.28500.285010,053,600
Nov. 12, 20200.25500.26000.23500.26000.26002,811,700
Nov. 11, 20200.25000.26500.24500.25500.25503,124,700
Nov. 10, 20200.29000.29000.26000.27000.27001,717,700
Nov. 09, 20200.35000.35000.29500.29500.29504,168,100
Nov. 06, 20200.28500.33500.26500.30500.305010,606,000
Nov. 05, 20200.22500.25000.21500.25000.25004,020,900
Nov. 04, 20200.22500.23000.21000.21500.21501,174,900
Nov. 03, 20200.24000.24500.22000.22500.2250976,700
Nov. 02, 20200.22000.24000.21000.23500.23503,374,800
Oct. 30, 20200.22000.22000.21000.22000.2200788,100
Oct. 29, 20200.21500.22000.21000.22000.2200501,600
Oct. 28, 20200.22000.22000.21000.21500.21501,089,200
Oct. 27, 20200.22000.22500.22000.22000.2200616,300
Oct. 26, 20200.23000.23000.21500.22500.22502,449,900
Oct. 23, 20200.23500.23500.22500.23000.23002,069,800
Oct. 22, 20200.22500.24000.22000.23500.23501,741,100
Oct. 21, 20200.25500.26000.22000.22000.22004,395,800
Oct. 20, 20200.26000.26500.25000.25500.25501,349,100
Oct. 19, 20200.27000.27500.26000.26500.26502,719,700
Oct. 16, 20200.28500.28500.28000.28500.2850329,900
Oct. 15, 20200.29000.29000.27500.28500.28501,122,500
Oct. 14, 20200.30000.31500.30000.30000.30001,602,900
Oct. 13, 20200.33000.34000.30000.31500.31501,254,600
Oct. 09, 20200.28000.32000.28000.32000.32002,043,200
Oct. 08, 20200.26000.28000.26000.27500.27501,249,100
Oct. 07, 20200.26500.27000.26000.26500.26501,145,200
Oct. 06, 20200.26000.27500.26000.26500.2650688,500
Oct. 05, 20200.26500.27500.26000.26500.2650473,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...