TGOD.TO - The Green Organic Dutchman Holdings Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.49002.69002.41002.69002.69002,055,700
Sep 19, 20192.44002.58002.38002.46002.46002,395,300
Sep 18, 20192.34002.44002.20002.42002.42002,944,300
Sep 17, 20192.46002.48002.24002.34002.34002,534,000
Sep 16, 20192.63002.63002.43002.45002.45002,957,500
Sep 13, 20192.70002.71002.60002.61002.61001,514,000
Sep 12, 20192.70002.73002.65002.70002.70001,103,000
Sep 11, 20192.63002.75002.51002.72002.72002,294,400
Sep 10, 20192.81002.81002.59002.59002.59003,042,600
Sep 09, 20193.06003.07002.76002.76002.76002,909,500
Sep 06, 20192.95003.03002.88002.99002.99003,871,000
Sep 05, 20192.96002.97502.86002.94002.94003,271,100
Sep 04, 20193.01003.04002.90002.93002.93008,456,900
Sep 03, 20193.36003.53003.35003.51003.51001,587,900
Aug 30, 20193.23003.37003.20003.36003.36001,449,700
Aug 29, 20193.13003.24003.11003.23003.2300916,300
Aug 28, 20193.01003.11002.93003.11003.11001,205,300
Aug 27, 20193.20003.20003.03503.06003.0600973,500
Aug 26, 20193.16003.20003.11503.18003.1800767,500
Aug 23, 20193.12503.17003.11503.15003.15001,082,300
Aug 22, 20193.28003.31003.17003.24003.24001,173,300
Aug 21, 20193.20003.32003.15003.32003.3200993,000
Aug 20, 20193.17003.19003.13003.19003.1900547,200
Aug 19, 20193.21003.24503.08503.19003.19001,005,000
Aug 16, 20193.03003.20003.01003.15003.15001,414,900
Aug 15, 20193.05003.22002.95002.97002.97002,215,100
Aug 14, 20193.18003.29003.06003.12003.12003,787,400
Aug 13, 20193.59003.69003.47003.64003.64001,876,500
Aug 12, 20193.50003.60003.36003.56003.56001,785,800
Aug 09, 20193.39003.44003.27003.44003.44002,211,800
Aug 08, 20193.49003.51003.35003.36003.36001,566,300
Aug 07, 20193.37003.47003.26503.43003.43003,141,700
Aug 06, 20193.14003.30003.13003.18003.18001,525,700
Aug 02, 20192.98003.12002.96003.09003.09001,463,500
Aug 01, 20193.03003.05002.82002.87002.8700971,000
Jul 31, 20192.99003.07002.97003.02003.02001,136,400
Jul 30, 20192.79003.04002.72002.95002.95001,852,200
Jul 29, 20192.77002.80002.64002.79002.7900941,100
Jul 26, 20192.78002.83002.67002.75002.75001,322,600
Jul 25, 20192.93003.00002.79002.82002.82001,419,800
Jul 24, 20192.97002.98002.89002.90002.90001,283,800
Jul 23, 20193.09003.12002.99003.02003.02001,189,300
Jul 22, 20193.21003.21003.11003.11003.1100749,500
Jul 19, 20193.30003.30003.20003.24003.2400580,600
Jul 18, 20193.27003.29003.21003.29003.2900764,700
Jul 17, 20193.20003.30003.19003.28003.2800975,700
Jul 16, 20193.16003.22003.11003.21003.21001,072,600
Jul 15, 20193.10003.22003.06003.13003.13001,301,900
Jul 12, 20193.21003.24003.09003.11003.1100905,600
Jul 11, 20193.26003.28003.20003.21003.2100511,500
Jul 10, 20193.39003.40003.27003.27003.2700643,200
Jul 09, 20193.30003.37003.21003.33003.3300862,700
Jul 08, 20193.28003.34003.24003.30003.30001,368,400
Jul 05, 20193.10003.37003.09003.37003.37001,542,200
Jul 04, 20193.13003.16003.10003.11003.1100303,000
Jul 03, 20193.19003.20003.10003.12003.12001,050,800
Jul 02, 20193.25003.29003.19003.19003.19001,174,300
Jun 28, 20193.23003.27003.18003.23003.2300536,900
Jun 27, 20193.19003.31003.18003.18003.1800924,400
Jun 26, 20193.12003.20003.10003.16003.1600386,000
Jun 25, 20193.15003.20003.10003.10003.1000773,200
Jun 24, 20193.25003.28003.16003.20003.2000973,000
Jun 21, 20193.30003.34003.23003.31003.31001,227,500
Jun 20, 20193.31003.42003.28003.35003.35001,945,900
Jun 19, 20193.32003.40003.26003.27003.27001,217,100
Jun 18, 20193.19003.37003.19003.34003.34001,346,600
Jun 17, 20193.20003.23003.13003.18003.18001,032,600
Jun 14, 20193.35003.36003.20003.25003.25001,358,800
Jun 13, 20193.43003.46003.34003.37003.3700931,500
Jun 12, 20193.39003.51003.34003.41003.41001,880,700
Jun 11, 20193.59003.60003.36003.40003.40001,614,100
Jun 10, 20193.63003.67003.54003.54003.54001,289,600
Jun 07, 20193.60003.65003.55003.55003.5500959,700
Jun 06, 20193.60003.64003.53003.57003.5700884,500
Jun 05, 20193.76003.77003.57003.60003.60001,408,100
Jun 04, 20193.46003.71003.44003.70003.70001,768,500
Jun 03, 20193.55003.57003.37003.41003.41002,434,800
May 31, 20193.69003.70003.50003.51003.51001,653,600
May 30, 20193.92003.95003.71003.74003.74001,352,400
May 29, 20193.97004.02003.86003.91003.91001,691,000
May 28, 20194.02004.10003.97004.07004.07002,219,200
May 27, 20194.05004.07004.00004.03004.0300563,200
May 24, 20194.09004.13004.00004.01004.01001,389,600
May 23, 20194.18004.20003.97004.05004.05001,781,000
May 22, 20194.13004.28004.08004.21004.21003,082,100
May 21, 20193.90004.17003.86004.09004.09002,452,600
May 17, 20193.91003.96003.85003.89003.89001,240,100
May 16, 20193.90003.96003.88003.90003.90001,238,800
May 15, 20193.86003.96003.74003.88003.88003,268,800
May 14, 20193.98004.05003.81003.83003.83002,949,600
May 13, 20193.86003.91003.81003.85003.85001,726,500
May 10, 20194.02004.04503.83003.98003.98004,743,800
May 09, 20194.27004.28004.03004.04004.04002,106,400
May 08, 20194.26004.32004.22004.28004.28001,099,600
May 07, 20194.29004.35004.21004.26004.26001,150,600
May 06, 20194.17004.36004.16004.34004.34001,552,500
May 03, 20194.32004.43004.27004.35004.35002,025,800
May 02, 20194.37004.45004.14004.23004.23002,770,800
May 01, 20194.53004.63004.42004.47004.47002,302,300
Apr 30, 20194.38004.57004.35004.48004.48003,884,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...