Boosh Plant-Based Brands Inc. (VEGI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 03:39PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	145,300
May 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,408
May 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,300
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	55,800
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	115,000
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	258,000
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	108,074
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	126,114
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	148,000
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	104,900
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	102,000
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	219,000
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	66,010
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,000
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	150,000
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	83,000
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	380,319
Apr 02, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	411,600
Apr 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	117,214
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	115,117
Mar 20, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	917,069
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,558,845
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,250
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,180
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,500
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	281,100
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 05, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	844,541
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,000
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,215
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,500
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,159
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,969
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	838,000
Feb 14, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	693,569
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,114,716
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	712,000
Feb 09, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	26,322
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,500
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,150,500
Feb 06, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	120,069
Feb 05, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	821,050
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	178,200
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	629,300
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	131,500
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	44,000
Jan 29, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	567,920
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,344,000
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	225,300
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	36,000
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,760,358
Jan 18, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,208,007
Jan 17, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	3,731,804
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,386.44-157.12(-0.18%)

Boosh Plant-Based Brands Inc. (VEGI.CN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,386.44
-157.12(-0.18%)