Canada markets open in 40 minutes

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.4100-0.0050 (-1.20%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 20200.41500.41500.40000.41000.4100798,300
Aug. 05, 20200.43000.44000.41000.41500.41501,321,700
Aug. 04, 20200.40000.44000.39500.44000.44001,592,900
Jul. 31, 20200.39500.40500.39500.40000.40001,011,500
Jul. 30, 20200.40000.40500.39500.40000.4000602,000
Jul. 29, 20200.42500.43000.39000.41000.41001,539,100
Jul. 28, 20200.40000.44000.39000.42500.42503,317,100
Jul. 27, 20200.40000.40500.39000.39000.3900419,000
Jul. 24, 20200.39000.40500.39000.39500.3950509,500
Jul. 23, 20200.40000.40000.39000.40000.4000473,300
Jul. 22, 20200.39500.40000.39000.40000.4000427,000
Jul. 21, 20200.40000.41500.39000.39500.39501,276,400
Jul. 20, 20200.41500.41500.39500.41000.4100750,500
Jul. 17, 20200.40000.41000.39000.40500.40501,041,500
Jul. 16, 20200.39000.40000.38500.39500.3950441,200
Jul. 15, 20200.39000.40000.38500.40000.4000709,000
Jul. 14, 20200.40000.40000.37500.38500.3850942,400
Jul. 13, 20200.40500.43000.39000.39500.39501,404,000
Jul. 10, 20200.38500.41000.38500.41000.41001,024,800
Jul. 09, 20200.41500.44000.39000.40000.40002,475,600
Jul. 08, 20200.37000.41500.37000.41000.41002,819,100
Jul. 07, 20200.36000.37000.35500.36800.3680725,600
Jul. 06, 20200.37000.37000.35500.36500.3650774,500
Jul. 03, 20200.36000.36000.35000.35500.3550355,200
Jul. 02, 20200.36000.38500.35000.36000.36001,752,400
Jun. 30, 20200.35500.37000.35500.36500.3650859,900
Jun. 29, 20200.35000.36000.34500.35500.3550667,300
Jun. 26, 20200.35500.35500.34500.35000.3500438,000
Jun. 25, 20200.35000.36000.34500.34500.34501,115,500
Jun. 24, 20200.36500.37500.34500.36000.36001,930,600
Jun. 23, 20200.38000.39500.37000.38000.38001,463,700
Jun. 22, 20200.37000.39500.36000.37500.37502,196,600
Jun. 19, 20200.39000.39500.38000.38000.38001,460,900
Jun. 18, 20200.38500.42000.38000.38500.38503,218,600
Jun. 17, 20200.40500.40500.38000.38500.38501,926,500
Jun. 16, 20200.42000.42000.40500.41000.41001,979,600
Jun. 15, 20200.43000.43000.40500.41000.41002,422,300
Jun. 12, 20200.42500.43000.40500.43000.43002,513,800
Jun. 11, 20200.43500.43500.39500.39500.39503,082,100
Jun. 10, 20200.45500.48000.44000.44000.44003,433,200
Jun. 09, 20200.50000.53000.46500.48000.48006,107,100
Jun. 08, 20200.40000.51000.40000.49500.495012,251,600
Jun. 05, 20200.42000.42000.38500.40000.40004,142,200
Jun. 04, 20200.42000.42500.41000.41500.41504,216,200
Jun. 03, 20200.41000.42500.40500.42000.42002,466,500
Jun. 02, 20200.44500.44500.41000.42500.42502,611,700
Jun. 01, 20200.43500.44500.40500.43000.43006,177,900
May 29, 20200.45000.46500.43000.43500.43503,491,700
May 28, 20200.48000.52000.46000.46500.46505,760,200
May 27, 20200.47000.49500.44000.48500.485010,491,700
May 26, 20200.61000.62000.53000.54000.54009,936,000
May 25, 20200.51000.59000.49500.58000.580010,198,900
May 22, 20200.42500.52000.39500.48500.485011,813,400
May 21, 20200.37500.43500.37000.43000.430015,470,900
May 20, 20200.56000.62000.45500.46000.460016,959,000
May 19, 20200.37000.64000.34500.51000.510029,787,600
May 15, 20200.25500.28000.24500.27500.27503,302,800
May 14, 20200.26000.26000.24000.24500.2450895,400
May 13, 20200.25000.26000.25000.26000.2600437,900
May 12, 20200.25000.26500.25000.25000.2500594,300
May 11, 20200.26000.26500.25500.25500.2550552,000
May 08, 20200.27000.27000.26000.26000.2600599,200
May 07, 20200.26500.27000.25500.26500.26501,424,800
May 06, 20200.24500.26500.24000.25000.25002,004,300
May 05, 20200.26000.26000.24000.25000.25001,283,500
May 04, 20200.26000.26500.25300.26000.2600762,000
May 01, 20200.27000.27000.25500.26000.2600853,700
Apr. 30, 20200.27500.27500.26000.26000.26001,255,500
Apr. 29, 20200.27500.28000.26500.27500.2750917,100
Apr. 28, 20200.27500.27500.26500.26500.26501,116,400
Apr. 27, 20200.28000.29000.27000.28000.28001,939,400
Apr. 24, 20200.27500.28000.26500.28000.2800875,700
Apr. 23, 20200.27000.27500.26000.27500.27501,404,300
Apr. 22, 20200.27000.27000.26000.26000.26001,070,100
Apr. 21, 20200.27500.27500.26500.26500.2650946,100
Apr. 20, 20200.28000.29500.25500.27000.27005,890,600
Apr. 17, 20200.28500.29000.27500.28500.28501,022,700
Apr. 16, 20200.29500.29500.27500.28500.2850702,800
Apr. 15, 20200.29000.29500.28000.28000.28001,462,400
Apr. 14, 20200.27000.29000.27000.29000.29002,443,100
Apr. 13, 20200.28000.28000.25500.26000.26001,579,900
Apr. 09, 20200.27000.28500.27000.27500.2750718,400
Apr. 08, 20200.27500.29000.26000.27000.27002,268,600
Apr. 07, 20200.29500.29500.27500.28500.28501,562,700
Apr. 06, 20200.29000.29000.27500.28500.28501,558,700
Apr. 03, 20200.29000.29000.26500.28500.28501,346,400
Apr. 02, 20200.30500.31000.28500.28500.28501,424,500
Apr. 01, 20200.32000.32000.28500.30000.30002,529,300
Mar. 31, 20200.31000.33000.30000.30000.30002,355,800
Mar. 30, 20200.31500.32000.29000.30500.30502,307,800
Mar. 27, 20200.28000.33500.28000.30000.30006,532,100
Mar. 26, 20200.34000.39500.33000.34500.34504,249,900
Mar. 25, 20200.31000.34000.30000.33000.33002,099,400
Mar. 24, 20200.31500.32000.29500.30500.30501,361,800
Mar. 23, 20200.30000.30000.27000.28500.28501,834,700
Mar. 20, 20200.31000.34500.29000.29000.29002,692,000
Mar. 19, 20200.26000.31000.26000.29000.29002,462,000
Mar. 18, 20200.28500.32500.22000.26000.26003,367,200
Mar. 17, 20200.36000.36000.31000.34000.34001,162,900
Mar. 16, 20200.28000.36000.27000.32000.32001,932,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...