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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	0.3600	0.3650	0.3400	0.3600	0.3600	2,805,300
Feb. 25, 2021	0.3900	0.3900	0.3550	0.3700	0.3700	3,905,000
Feb. 24, 2021	0.3800	0.3950	0.3700	0.3900	0.3900	3,706,000
Feb. 23, 2021	0.3800	0.3800	0.3250	0.3750	0.3750	5,680,100
Feb. 22, 2021	0.4100	0.4150	0.3800	0.3900	0.3900	2,545,100
Feb. 19, 2021	0.4250	0.4250	0.4100	0.4150	0.4150	3,214,900
Feb. 18, 2021	0.4100	0.4250	0.4000	0.4200	0.4200	3,225,600
Feb. 17, 2021	0.4200	0.4200	0.4000	0.4200	0.4200	4,354,300
Feb. 16, 2021	0.4200	0.4400	0.4100	0.4250	0.4250	8,258,700
Feb. 12, 2021	0.4650	0.4750	0.3800	0.3850	0.3850	17,681,500
Feb. 11, 2021	0.5900	0.6200	0.4550	0.4600	0.4600	18,494,000
Feb. 10, 2021	0.6500	0.6500	0.4750	0.5900	0.5900	27,102,600
Feb. 09, 2021	0.5100	0.5700	0.4950	0.5500	0.5500	20,203,200
Feb. 08, 2021	0.3800	0.4850	0.3800	0.4750	0.4750	17,012,700
Feb. 05, 2021	0.3700	0.3800	0.3650	0.3700	0.3700	3,238,800
Feb. 04, 2021	0.3600	0.3800	0.3500	0.3650	0.3650	5,573,600
Feb. 03, 2021	0.3350	0.3750	0.3300	0.3600	0.3600	6,088,400
Feb. 02, 2021	0.3000	0.3300	0.3000	0.3250	0.3250	2,895,000
Feb. 01, 2021	0.3000	0.3000	0.2800	0.2850	0.2850	3,315,300
Jan. 29, 2021	0.3150	0.3150	0.3000	0.3000	0.3000	959,900
Jan. 28, 2021	0.3000	0.3150	0.3000	0.3100	0.3100	1,730,400
Jan. 27, 2021	0.3300	0.3300	0.3100	0.3100	0.3100	1,630,500
Jan. 26, 2021	0.3150	0.3400	0.3150	0.3350	0.3350	3,011,300
Jan. 25, 2021	0.3350	0.3400	0.3150	0.3200	0.3200	1,967,300
Jan. 22, 2021	0.3550	0.3600	0.3400	0.3400	0.3400	1,633,600
Jan. 21, 2021	0.3600	0.3650	0.3500	0.3500	0.3500	2,117,300
Jan. 20, 2021	0.3600	0.3650	0.3500	0.3550	0.3550	2,849,600
Jan. 19, 2021	0.3600	0.3650	0.3400	0.3500	0.3500	2,102,700
Jan. 18, 2021	0.3650	0.3650	0.3500	0.3600	0.3600	1,410,700
Jan. 15, 2021	0.3900	0.3900	0.3600	0.3600	0.3600	9,469,000
Jan. 14, 2021	0.3150	0.3700	0.3150	0.3500	0.3500	11,950,400
Jan. 13, 2021	0.2950	0.3150	0.2900	0.3100	0.3100	3,646,900
Jan. 12, 2021	0.3000	0.3050	0.2900	0.2900	0.2900	1,559,700
Jan. 11, 2021	0.2900	0.3000	0.2850	0.3000	0.3000	1,869,000
Jan. 08, 2021	0.3000	0.3000	0.2800	0.2800	0.2800	1,761,800
Jan. 07, 2021	0.3000	0.3100	0.2850	0.2900	0.2900	4,956,700
Jan. 06, 2021	0.2800	0.3050	0.2750	0.2900	0.2900	9,510,400
Jan. 05, 2021	0.2500	0.2650	0.2500	0.2650	0.2650	1,675,500
Jan. 04, 2021	0.2400	0.2550	0.2300	0.2500	0.2500	2,388,100
Dec. 31, 2020	0.2400	0.2400	0.2300	0.2350	0.2350	662,600
Dec. 30, 2020	0.2400	0.2400	0.2300	0.2350	0.2350	1,091,100
Dec. 29, 2020	0.2450	0.2450	0.2300	0.2350	0.2350	1,332,700
Dec. 24, 2020	0.2300	0.2400	0.2300	0.2400	0.2400	405,900
Dec. 23, 2020	0.2400	0.2500	0.2300	0.2300	0.2300	3,900,200
Dec. 22, 2020	0.2650	0.2650	0.2300	0.2350	0.2350	3,068,400
Dec. 21, 2020	0.2550	0.2600	0.2500	0.2550	0.2550	767,100
Dec. 18, 2020	0.2600	0.2650	0.2550	0.2600	0.2600	985,600
Dec. 17, 2020	0.2550	0.2650	0.2550	0.2600	0.2600	934,000
Dec. 16, 2020	0.2650	0.2650	0.2550	0.2600	0.2600	2,051,800
Dec. 15, 2020	0.2550	0.2650	0.2500	0.2600	0.2600	2,086,500
Dec. 14, 2020	0.2500	0.2600	0.2500	0.2550	0.2550	2,214,500
Dec. 11, 2020	0.2650	0.2650	0.2400	0.2500	0.2500	4,041,400
Dec. 10, 2020	0.2700	0.2750	0.2550	0.2650	0.2650	2,659,800
Dec. 09, 2020	0.2800	0.2800	0.2650	0.2700	0.2700	2,358,900
Dec. 08, 2020	0.2900	0.2900	0.2750	0.2800	0.2800	2,010,500
Dec. 07, 2020	0.2850	0.2900	0.2800	0.2800	0.2800	2,004,700
Dec. 04, 2020	0.2800	0.2950	0.2680	0.2900	0.2900	11,314,100
Dec. 03, 2020	0.3200	0.3400	0.3200	0.3300	0.3300	2,176,300
Dec. 02, 2020	0.3100	0.3450	0.3100	0.3300	0.3300	2,667,000
Dec. 01, 2020	0.3400	0.3450	0.3200	0.3200	0.3200	2,026,200
Nov. 30, 2020	0.3400	0.3450	0.3000	0.3400	0.3400	5,037,600
Nov. 27, 2020	0.3050	0.3400	0.2950	0.3350	0.3350	3,500,400
Nov. 26, 2020	0.2850	0.3100	0.2800	0.3050	0.3050	1,232,000
Nov. 25, 2020	0.2900	0.2900	0.2800	0.2800	0.2800	1,345,800
Nov. 24, 2020	0.2850	0.2950	0.2800	0.2900	0.2900	3,166,900
Nov. 23, 2020	0.2600	0.2600	0.2500	0.2600	0.2600	1,026,000
Nov. 20, 2020	0.2700	0.2750	0.2600	0.2600	0.2600	767,800
Nov. 19, 2020	0.2600	0.2700	0.2550	0.2650	0.2650	547,200
Nov. 18, 2020	0.2650	0.2700	0.2600	0.2650	0.2650	837,400
Nov. 17, 2020	0.2750	0.2800	0.2650	0.2650	0.2650	935,900
Nov. 16, 2020	0.2900	0.2900	0.2700	0.2750	0.2750	1,266,900
Nov. 13, 2020	0.2650	0.3080	0.2550	0.2850	0.2850	10,053,600
Nov. 12, 2020	0.2550	0.2600	0.2350	0.2600	0.2600	2,811,700
Nov. 11, 2020	0.2500	0.2650	0.2450	0.2550	0.2550	3,124,700
Nov. 10, 2020	0.2900	0.2900	0.2600	0.2700	0.2700	1,717,700
Nov. 09, 2020	0.3500	0.3500	0.2950	0.2950	0.2950	4,168,100
Nov. 06, 2020	0.2850	0.3350	0.2650	0.3050	0.3050	10,606,000
Nov. 05, 2020	0.2250	0.2500	0.2150	0.2500	0.2500	4,020,900
Nov. 04, 2020	0.2250	0.2300	0.2100	0.2150	0.2150	1,174,900
Nov. 03, 2020	0.2400	0.2450	0.2200	0.2250	0.2250	976,700
Nov. 02, 2020	0.2200	0.2400	0.2100	0.2350	0.2350	3,374,800
Oct. 30, 2020	0.2200	0.2200	0.2100	0.2200	0.2200	788,100
Oct. 29, 2020	0.2150	0.2200	0.2100	0.2200	0.2200	501,600
Oct. 28, 2020	0.2200	0.2200	0.2100	0.2150	0.2150	1,089,200
Oct. 27, 2020	0.2200	0.2250	0.2200	0.2200	0.2200	616,300
Oct. 26, 2020	0.2300	0.2300	0.2150	0.2250	0.2250	2,449,900
Oct. 23, 2020	0.2350	0.2350	0.2250	0.2300	0.2300	2,069,800
Oct. 22, 2020	0.2250	0.2400	0.2200	0.2350	0.2350	1,741,100
Oct. 21, 2020	0.2550	0.2600	0.2200	0.2200	0.2200	4,395,800
Oct. 20, 2020	0.2600	0.2650	0.2500	0.2550	0.2550	1,349,100
Oct. 19, 2020	0.2700	0.2750	0.2600	0.2650	0.2650	2,719,700
Oct. 16, 2020	0.2850	0.2850	0.2800	0.2850	0.2850	329,900
Oct. 15, 2020	0.2900	0.2900	0.2750	0.2850	0.2850	1,122,500
Oct. 14, 2020	0.3000	0.3150	0.3000	0.3000	0.3000	1,602,900
Oct. 13, 2020	0.3300	0.3400	0.3000	0.3150	0.3150	1,254,600
Oct. 09, 2020	0.2800	0.3200	0.2800	0.3200	0.3200	2,043,200
Oct. 08, 2020	0.2600	0.2800	0.2600	0.2750	0.2750	1,249,100
Oct. 07, 2020	0.2650	0.2700	0.2600	0.2650	0.2650	1,145,200
Oct. 06, 2020	0.2600	0.2750	0.2600	0.2650	0.2650	688,500
Oct. 05, 2020	0.2650	0.2750	0.2600	0.2650	0.2650	473,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

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

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)