TGOD.TO - The Green Organic Dutchman Holdings Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Oct. 01, 20192.00002.09001.85001.89001.89003,388,000
Sep. 30, 20192.23002.23002.02002.03002.03002,569,200
Sep. 27, 20192.31002.34002.22002.25002.25001,857,100
Sep. 26, 20192.43002.45002.31002.35002.35001,481,700
Sep. 25, 20192.39002.44002.26002.40002.40001,840,000
Sep. 24, 20192.59002.59002.35002.39002.39001,811,200
Sep. 23, 20192.60002.74002.52002.60002.60002,207,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...