TGOD.TO - The Green Organic Dutchman Holdings Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20200.44500.44500.41500.42000.4200831,782
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
Mar. 13, 20200.28500.36000.27000.36000.36003,294,700
Mar. 12, 20200.30500.31000.25000.27000.27003,118,500
Mar. 11, 20200.36000.38500.34000.34500.34504,963,200
Mar. 10, 20200.47000.47500.39000.44000.44002,112,500
Mar. 09, 20200.35000.43000.33500.43000.43002,291,200
Mar. 06, 20200.46000.46000.42500.44000.44001,422,700
Mar. 05, 20200.49000.50000.46000.47500.4750933,900
Mar. 04, 20200.46500.51000.46000.51000.51001,483,800
Mar. 03, 20200.46000.49000.45000.46000.46001,374,400
Mar. 02, 20200.43000.47000.41000.47000.47001,819,300
Feb. 28, 20200.47000.47000.42000.43500.43503,399,800
Feb. 27, 20200.50000.51000.45000.49000.49001,953,500
Feb. 26, 20200.51000.54000.49000.54000.54002,360,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...