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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 23, 2020	0.3200	0.3300	0.2650	0.3050	0.3050	1,567,300
Sep. 22, 2020	0.3250	0.3300	0.3200	0.3250	0.3250	495,600
Sep. 21, 2020	0.3400	0.3400	0.3250	0.3300	0.3300	376,300
Sep. 18, 2020	0.3500	0.3550	0.3400	0.3400	0.3400	590,900
Sep. 17, 2020	0.3500	0.3550	0.3400	0.3500	0.3500	368,200
Sep. 16, 2020	0.3450	0.3650	0.3380	0.3550	0.3550	1,013,000
Sep. 15, 2020	0.3350	0.3400	0.3300	0.3400	0.3400	252,600
Sep. 14, 2020	0.3200	0.3350	0.3200	0.3350	0.3350	234,700
Sep. 11, 2020	0.3400	0.3400	0.3250	0.3250	0.3250	311,700
Sep. 10, 2020	0.3200	0.3400	0.3200	0.3250	0.3250	705,600
Sep. 09, 2020	0.3300	0.3300	0.3200	0.3250	0.3250	511,600
Sep. 08, 2020	0.3300	0.3400	0.3250	0.3300	0.3300	461,100
Sep. 04, 2020	0.3400	0.3450	0.3300	0.3350	0.3350	259,200
Sep. 03, 2020	0.3450	0.3550	0.3300	0.3450	0.3450	622,600
Sep. 02, 2020	0.3350	0.3500	0.3300	0.3500	0.3500	921,100
Sep. 01, 2020	0.3600	0.3600	0.3400	0.3450	0.3450	401,800
Aug. 31, 2020	0.3750	0.3750	0.3500	0.3600	0.3600	1,141,000
Aug. 28, 2020	0.3250	0.3600	0.3250	0.3600	0.3600	1,569,400
Aug. 27, 2020	0.3450	0.3450	0.3100	0.3250	0.3250	1,728,600
Aug. 26, 2020	0.3550	0.3600	0.3400	0.3450	0.3450	719,600
Aug. 25, 2020	0.3700	0.3700	0.3550	0.3550	0.3550	1,169,600
Aug. 24, 2020	0.3850	0.3850	0.3700	0.3800	0.3800	843,100
Aug. 21, 2020	0.3900	0.3950	0.3700	0.3800	0.3800	1,437,400
Aug. 20, 2020	0.4050	0.4050	0.3900	0.4000	0.4000	1,078,500
Aug. 19, 2020	0.4050	0.4100	0.4050	0.4100	0.4100	682,400
Aug. 18, 2020	0.4050	0.4100	0.3950	0.4100	0.4100	1,399,200
Aug. 17, 2020	0.4150	0.4200	0.4000	0.4100	0.4100	1,210,400
Aug. 14, 2020	0.4150	0.4230	0.4050	0.4200	0.4200	1,834,500
Aug. 13, 2020	0.4450	0.4500	0.4150	0.4250	0.4250	1,940,600
Aug. 12, 2020	0.4400	0.4600	0.4350	0.4450	0.4450	1,272,200
Aug. 11, 2020	0.4750	0.4750	0.4300	0.4400	0.4400	1,878,100
Aug. 10, 2020	0.4250	0.4650	0.4250	0.4650	0.4650	2,787,800
Aug. 07, 2020	0.4100	0.4300	0.4050	0.4300	0.4300	1,033,800
Aug. 06, 2020	0.4150	0.4150	0.4000	0.4100	0.4100	798,300
Aug. 05, 2020	0.4300	0.4400	0.4100	0.4150	0.4150	1,321,700
Aug. 04, 2020	0.4000	0.4400	0.3950	0.4400	0.4400	1,592,900
Jul. 31, 2020	0.3950	0.4050	0.3950	0.4000	0.4000	1,011,500
Jul. 30, 2020	0.4000	0.4050	0.3950	0.4000	0.4000	602,000
Jul. 29, 2020	0.4250	0.4300	0.3900	0.4100	0.4100	1,539,100
Jul. 28, 2020	0.4000	0.4400	0.3900	0.4250	0.4250	3,317,100
Jul. 27, 2020	0.4000	0.4050	0.3900	0.3900	0.3900	419,000
Jul. 24, 2020	0.3900	0.4050	0.3900	0.3950	0.3950	509,500
Jul. 23, 2020	0.4000	0.4000	0.3900	0.4000	0.4000	473,300
Jul. 22, 2020	0.3950	0.4000	0.3900	0.4000	0.4000	427,000
Jul. 21, 2020	0.4000	0.4150	0.3900	0.3950	0.3950	1,276,400
Jul. 20, 2020	0.4150	0.4150	0.3950	0.4100	0.4100	750,500
Jul. 17, 2020	0.4000	0.4100	0.3900	0.4050	0.4050	1,041,500
Jul. 16, 2020	0.3900	0.4000	0.3850	0.3950	0.3950	441,200
Jul. 15, 2020	0.3900	0.4000	0.3850	0.4000	0.4000	709,000
Jul. 14, 2020	0.4000	0.4000	0.3750	0.3850	0.3850	942,400
Jul. 13, 2020	0.4050	0.4300	0.3900	0.3950	0.3950	1,404,000
Jul. 10, 2020	0.3850	0.4100	0.3850	0.4100	0.4100	1,024,800
Jul. 09, 2020	0.4150	0.4400	0.3900	0.4000	0.4000	2,475,600
Jul. 08, 2020	0.3700	0.4150	0.3700	0.4100	0.4100	2,819,100
Jul. 07, 2020	0.3600	0.3700	0.3550	0.3680	0.3680	725,600
Jul. 06, 2020	0.3700	0.3700	0.3550	0.3650	0.3650	774,500
Jul. 03, 2020	0.3600	0.3600	0.3500	0.3550	0.3550	355,200
Jul. 02, 2020	0.3600	0.3850	0.3500	0.3600	0.3600	1,752,400
Jun. 30, 2020	0.3550	0.3700	0.3550	0.3650	0.3650	859,900
Jun. 29, 2020	0.3500	0.3600	0.3450	0.3550	0.3550	667,300
Jun. 26, 2020	0.3550	0.3550	0.3450	0.3500	0.3500	438,000
Jun. 25, 2020	0.3500	0.3600	0.3450	0.3450	0.3450	1,115,500
Jun. 24, 2020	0.3650	0.3750	0.3450	0.3600	0.3600	1,930,600
Jun. 23, 2020	0.3800	0.3950	0.3700	0.3800	0.3800	1,463,700
Jun. 22, 2020	0.3700	0.3950	0.3600	0.3750	0.3750	2,196,600
Jun. 19, 2020	0.3900	0.3950	0.3800	0.3800	0.3800	1,460,900
Jun. 18, 2020	0.3850	0.4200	0.3800	0.3850	0.3850	3,218,600
Jun. 17, 2020	0.4050	0.4050	0.3800	0.3850	0.3850	1,926,500
Jun. 16, 2020	0.4200	0.4200	0.4050	0.4100	0.4100	1,979,600
Jun. 15, 2020	0.4300	0.4300	0.4050	0.4100	0.4100	2,422,300
Jun. 12, 2020	0.4250	0.4300	0.4050	0.4300	0.4300	2,513,800
Jun. 11, 2020	0.4350	0.4350	0.3950	0.3950	0.3950	3,082,100
Jun. 10, 2020	0.4550	0.4800	0.4400	0.4400	0.4400	3,433,200
Jun. 09, 2020	0.5000	0.5300	0.4650	0.4800	0.4800	6,107,100
Jun. 08, 2020	0.4000	0.5100	0.4000	0.4950	0.4950	12,251,600
Jun. 05, 2020	0.4200	0.4200	0.3850	0.4000	0.4000	4,142,200
Jun. 04, 2020	0.4200	0.4250	0.4100	0.4150	0.4150	4,216,200
Jun. 03, 2020	0.4100	0.4250	0.4050	0.4200	0.4200	2,466,500
Jun. 02, 2020	0.4450	0.4450	0.4100	0.4250	0.4250	2,611,700
Jun. 01, 2020	0.4350	0.4450	0.4050	0.4300	0.4300	6,177,900
May 29, 2020	0.4500	0.4650	0.4300	0.4350	0.4350	3,491,700
May 28, 2020	0.4800	0.5200	0.4600	0.4650	0.4650	5,760,200
May 27, 2020	0.4700	0.4950	0.4400	0.4850	0.4850	10,491,700
May 26, 2020	0.6100	0.6200	0.5300	0.5400	0.5400	9,936,000
May 25, 2020	0.5100	0.5900	0.4950	0.5800	0.5800	10,198,900
May 22, 2020	0.4250	0.5200	0.3950	0.4850	0.4850	11,813,400
May 21, 2020	0.3750	0.4350	0.3700	0.4300	0.4300	15,470,900
May 20, 2020	0.5600	0.6200	0.4550	0.4600	0.4600	16,959,000
May 19, 2020	0.3700	0.6400	0.3450	0.5100	0.5100	29,787,600
May 15, 2020	0.2550	0.2800	0.2450	0.2750	0.2750	3,302,800
May 14, 2020	0.2600	0.2600	0.2400	0.2450	0.2450	895,400
May 13, 2020	0.2500	0.2600	0.2500	0.2600	0.2600	437,900
May 12, 2020	0.2500	0.2650	0.2500	0.2500	0.2500	594,300
May 11, 2020	0.2600	0.2650	0.2550	0.2550	0.2550	552,000
May 08, 2020	0.2700	0.2700	0.2600	0.2600	0.2600	599,200
May 07, 2020	0.2650	0.2700	0.2550	0.2650	0.2650	1,424,800
May 06, 2020	0.2450	0.2650	0.2400	0.2500	0.2500	2,004,300
May 05, 2020	0.2600	0.2600	0.2400	0.2500	0.2500	1,283,500
May 04, 2020	0.2600	0.2650	0.2530	0.2600	0.2600	762,000
May 01, 2020	0.2700	0.2700	0.2550	0.2600	0.2600	853,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,817.11-325.78(-2.02%)

S&P 5003,236.92-78.65(-2.37%)

DOW26,763.13-525.05(-1.92%)

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

S&P/TSX
15,817.11
-325.78(-2.02%)

S&P 500
3,236.92
-78.65(-2.37%)

DOW
26,763.13
-525.05(-1.92%)