TGOD.TO - The Green Organic Dutchman Holdings Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20200.52000.53000.51000.51000.5100917,100
Feb. 24, 20200.55000.55000.51000.54000.54001,862,500
Feb. 21, 20200.57000.58000.55000.55000.5500687,300
Feb. 20, 20200.56000.61000.56000.57000.57002,173,100
Feb. 19, 20200.55000.58000.55000.56000.56001,129,000
Feb. 18, 20200.57000.58000.54000.54000.54002,323,400
Feb. 14, 20200.63000.64000.56000.57000.57005,976,800
Feb. 13, 20200.63000.63000.57000.59000.59004,146,400
Feb. 12, 20200.67000.69000.63000.63000.63002,403,200
Feb. 11, 20200.69000.70000.67000.67000.67001,031,000
Feb. 10, 20200.65000.73000.64000.69000.69002,827,600
Feb. 07, 20200.66000.66000.63000.66000.66002,420,900
Feb. 06, 20200.68000.68000.66000.67000.67001,001,200
Feb. 05, 20200.70000.70000.67000.67000.67001,045,900
Feb. 04, 20200.68000.71000.68000.70000.70001,369,500
Feb. 03, 20200.67000.69000.66500.67000.6700428,400
Jan. 31, 20200.68000.68500.67000.68000.6800343,500
Jan. 30, 20200.68000.70000.67000.69000.69001,523,300
Jan. 29, 20200.74000.74000.67000.69000.69002,010,400
Jan. 28, 20200.68000.74000.68000.74000.74002,048,300
Jan. 27, 20200.67000.69000.65000.67000.67001,888,300
Jan. 24, 20200.73000.73000.67000.69000.69002,295,500
Jan. 23, 20200.73000.74000.71000.71000.71001,573,700
Jan. 22, 20200.72000.74000.71000.72000.72001,789,900
Jan. 21, 20200.73000.76000.71000.72000.72002,152,900
Jan. 20, 20200.74000.78000.73000.75000.7500934,400
Jan. 17, 20200.77000.80000.75000.76000.76001,774,300
Jan. 16, 20200.81000.84000.77000.77000.77003,780,800
Jan. 15, 20200.74000.81000.73000.79000.79006,887,100
Jan. 14, 20200.69000.74000.68000.73000.73004,581,700
Jan. 13, 20200.67000.71000.65000.71000.71003,213,400
Jan. 10, 20200.68000.69000.66000.67000.67001,226,300
Jan. 09, 20200.66000.72000.66000.69000.69002,966,300
Jan. 08, 20200.66000.69000.64000.66000.66003,549,900
Jan. 07, 20200.69000.69000.66000.68000.68001,962,500
Jan. 06, 20200.72000.73000.68000.69000.69001,738,100
Jan. 03, 20200.73000.74000.70000.72000.72001,483,200
Jan. 02, 20200.77000.78000.70000.73000.73002,910,700
Dec. 31, 20190.67000.78000.66000.75000.75005,274,700
Dec. 30, 20190.67000.70000.64000.67000.67002,617,000
Dec. 27, 20190.68000.68000.66000.68000.68002,413,500
Dec. 24, 20190.67000.68000.65000.67000.67001,522,100
Dec. 23, 20190.70000.70000.66000.68000.68002,174,100
Dec. 20, 20190.72000.72500.69000.70000.70001,793,700
Dec. 19, 20190.72000.76000.71000.72000.72002,872,200
Dec. 18, 20190.74000.74000.70000.70000.70003,038,100
Dec. 17, 20190.78000.79000.74000.74000.74001,824,000
Dec. 16, 20190.83000.84000.78000.79000.79001,945,600
Dec. 13, 20190.83000.86000.81000.83000.83003,232,900
Dec. 12, 20190.77000.84000.76000.82000.82003,022,400
Dec. 11, 20190.77000.81000.75000.76000.76002,720,800
Dec. 10, 20190.83000.83000.77000.78000.78001,748,500
Dec. 09, 20190.79000.83000.79000.83000.83002,039,600
Dec. 06, 20190.84000.85000.78000.80000.80002,190,000
Dec. 05, 20190.85000.87000.83000.85000.85001,696,200
Dec. 04, 20190.86000.88000.83000.83000.83002,999,000
Dec. 03, 20190.78000.86000.76000.84000.84003,903,100
Dec. 02, 20190.73000.81000.71000.79000.79003,913,600
Nov. 29, 20190.74000.75000.71000.74000.74001,627,400
Nov. 28, 20190.76000.76000.72000.73000.73001,623,800
Nov. 27, 20190.74000.78000.73000.76000.76003,635,900
Nov. 26, 20190.72000.77000.70000.73000.730011,361,300
Nov. 25, 20191.00001.05000.87000.89000.89006,070,500
Nov. 22, 20191.20001.23000.95000.95000.950013,321,000
Nov. 21, 20190.97001.19000.97001.17001.170013,996,200
Nov. 20, 20190.77000.93000.76500.89000.89006,947,700
Nov. 19, 20190.66000.75000.65000.73000.73005,707,200
Nov. 18, 20190.72000.74000.62000.65000.65005,599,100
Nov. 15, 20190.72000.80000.70000.70000.70005,989,200
Nov. 14, 20190.94001.00000.82000.83000.83005,482,500
Nov. 13, 20190.98000.98000.92000.92000.92001,199,700
Nov. 12, 20191.00001.02500.94000.97000.97002,076,500
Nov. 11, 20191.04001.04000.97001.03001.03001,667,000
Nov. 08, 20190.93001.05000.93001.03001.03003,406,800
Nov. 07, 20191.01001.03000.92000.92000.92002,687,300
Nov. 06, 20191.05001.07001.00001.00001.00001,684,000
Nov. 05, 20191.08001.11001.03001.06001.06001,496,300
Nov. 04, 20191.15001.17001.06001.09001.09002,836,200
Nov. 01, 20191.00001.18000.98001.13001.13005,382,600
Oct. 31, 20190.96001.04000.91001.02001.02002,377,100
Oct. 30, 20191.00001.00000.93000.97000.97001,202,700
Oct. 29, 20191.04001.04000.97000.98000.98002,233,600
Oct. 28, 20191.08001.11001.04001.05001.05001,610,600
Oct. 25, 20191.11001.12001.05001.09001.09002,687,900
Oct. 24, 20191.15001.19001.10001.15001.15001,285,400
Oct. 23, 20191.10001.18001.06001.16001.16002,157,200
Oct. 22, 20191.15001.17001.07001.10001.10003,149,000
Oct. 21, 20191.14001.18001.01001.15001.15004,718,400
Oct. 18, 20191.43001.43001.15501.19001.19006,949,900
Oct. 17, 20191.32001.44001.29501.39001.39002,623,800
Oct. 16, 20191.39001.39001.25001.28001.28001,941,300
Oct. 15, 20191.23001.36001.21001.33001.33003,576,700
Oct. 11, 20191.14001.29001.12001.19001.19006,343,200
Oct. 10, 20191.25001.25001.09001.11001.110010,734,300
Oct. 09, 20191.34001.57001.31001.43001.43008,700,300
Oct. 08, 20191.82001.83001.70001.73001.73002,916,100
Oct. 07, 20191.98001.98001.81001.82001.82001,727,700
Oct. 04, 20192.05002.06001.97001.97001.97001,371,600
Oct. 03, 20192.02002.05001.93002.03002.03002,577,100
Oct. 02, 20191.88002.06001.73001.98001.98005,077,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...