Canada markets closed

WeedMD Inc. (WMD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4200-0.0100 (-2.33%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20210.42500.43000.37000.42000.4200636,900
Mar. 04, 20210.42500.43000.39000.43000.4300966,500
Mar. 03, 20210.48000.48000.43000.43500.43501,124,000
Mar. 02, 20210.48000.50000.46000.47500.47502,791,300
Mar. 01, 20210.46000.58000.43500.55000.55001,311,100
Feb. 26, 20210.56000.58000.54000.54000.5400478,700
Feb. 25, 20210.58000.59000.52000.56000.56001,264,600
Feb. 24, 20210.54000.59000.53000.58000.58001,328,800
Feb. 23, 20210.51000.53000.42000.52000.52001,744,700
Feb. 22, 20210.56000.59000.51000.53000.53001,396,500
Feb. 19, 20210.60000.64000.55000.58000.58001,317,300
Feb. 18, 20210.68000.68000.60000.60000.6000998,000
Feb. 17, 20210.72000.72000.64000.67000.6700977,200
Feb. 16, 20210.78000.79000.71000.72000.72001,929,100
Feb. 12, 20210.67000.74000.65000.71000.71002,266,900
Feb. 11, 20210.73000.81000.62000.70000.70005,560,300
Feb. 10, 20210.76000.99000.76000.94000.94007,654,700
Feb. 09, 20210.53000.72000.53000.70000.70003,734,700
Feb. 08, 20210.54000.56000.52000.53000.53001,890,600
Feb. 05, 20210.51000.57000.51000.53000.53002,744,800
Feb. 04, 20210.35000.52000.35000.48500.48504,239,400
Feb. 03, 20210.32000.34500.32000.34500.3450572,000
Feb. 02, 20210.30500.32000.30000.31500.3150468,700
Feb. 01, 20210.30000.30500.29000.30000.3000235,700
Jan. 29, 20210.31500.32000.30000.30500.3050427,200
Jan. 28, 20210.31000.31500.29000.30500.3050242,300
Jan. 27, 20210.30000.32000.30000.30000.3000578,500
Jan. 26, 20210.32000.32500.31500.32000.3200331,600
Jan. 25, 20210.31500.32000.31000.32000.3200253,600
Jan. 22, 20210.32000.32500.31000.31500.3150252,600
Jan. 21, 20210.33000.33000.31500.32500.3250320,600
Jan. 20, 20210.33000.34000.32000.33000.3300385,600
Jan. 19, 20210.32500.34000.32000.33000.3300331,100
Jan. 18, 20210.35000.35000.31500.32000.3200359,000
Jan. 15, 20210.35000.36000.33000.34500.3450797,600
Jan. 14, 20210.30000.33000.30000.33000.3300794,900
Jan. 13, 20210.29500.30000.28500.29500.2950204,100
Jan. 12, 20210.30000.30000.28500.29500.2950169,400
Jan. 11, 20210.28000.29000.27500.28500.2850230,200
Jan. 08, 20210.30500.30500.28000.29000.2900488,100
Jan. 07, 20210.29500.31000.28000.29000.2900845,200
Jan. 06, 20210.26500.29000.26500.28500.2850709,300
Jan. 05, 20210.25500.26000.25000.25500.2550151,000
Jan. 04, 20210.26000.26000.25000.25000.2500172,200
Dec. 31, 20200.24500.25500.24500.24500.245057,800
Dec. 30, 20200.25500.25500.24500.25000.250076,400
Dec. 29, 20200.25500.26000.25000.25000.2500414,900
Dec. 24, 20200.26000.26000.25500.26000.260019,400
Dec. 23, 20200.26000.26000.25000.26000.2600166,100
Dec. 22, 20200.25500.26500.25000.26000.2600232,300
Dec. 21, 20200.27000.27000.25500.25500.2550272,100
Dec. 18, 20200.26500.27000.26000.26500.265053,400
Dec. 17, 20200.27000.27500.26000.26000.2600186,200
Dec. 16, 20200.25500.27500.25500.26500.2650160,400
Dec. 15, 20200.26500.27000.25000.27000.2700156,200
Dec. 14, 20200.25000.26000.24500.25500.2550264,900
Dec. 11, 20200.26000.28000.24000.24000.24001,111,600
Dec. 10, 20200.29500.30000.25500.26000.2600838,400
Dec. 09, 20200.31500.32500.29500.29500.2950323,600
Dec. 08, 20200.31500.33000.31500.32000.3200197,700
Dec. 07, 20200.33000.34000.31500.32500.3250104,700
Dec. 04, 20200.34000.35000.31500.34000.3400383,900
Dec. 03, 20200.34000.35000.34000.34000.3400290,900
Dec. 02, 20200.31500.34000.31500.34000.3400195,600
Dec. 01, 20200.32000.34000.30500.32000.3200729,300
Nov. 30, 20200.31500.33500.30000.33000.3300358,800
Nov. 27, 20200.30000.32000.29000.32000.3200602,400
Nov. 26, 20200.29500.30000.29000.30000.3000151,800
Nov. 25, 20200.29500.30000.29000.29500.2950379,100
Nov. 24, 20200.29000.29500.28500.29500.2950425,000
Nov. 23, 20200.27500.28500.27500.28500.285089,900
Nov. 20, 20200.28000.28500.27500.28500.285067,200
Nov. 19, 20200.28500.28500.27000.27500.2750138,200
Nov. 18, 20200.29000.29000.27000.27500.2750143,500
Nov. 17, 20200.29000.29000.27000.28500.2850128,500
Nov. 16, 20200.28000.29000.28000.28500.2850124,700
Nov. 13, 20200.27000.29500.26500.28000.2800613,500
Nov. 12, 20200.28500.29000.27000.27000.270060,700
Nov. 11, 20200.29000.30000.28000.28000.2800110,700
Nov. 10, 20200.29500.29500.26000.29000.2900250,400
Nov. 09, 20200.32500.34500.28000.29000.2900597,500
Nov. 06, 20200.25000.31000.25000.30000.3000929,800
Nov. 05, 20200.24000.25000.23500.25000.2500324,500
Nov. 04, 20200.23000.25000.23000.23500.2350105,900
Nov. 03, 20200.23500.24500.22500.24500.2450362,600
Nov. 02, 20200.24000.24500.23000.23000.2300304,400
Oct. 30, 20200.24000.25000.23500.25000.2500214,400
Oct. 29, 20200.26000.26000.24000.24000.2400188,500
Oct. 28, 20200.25500.25500.25000.25000.2500155,600
Oct. 27, 20200.26000.26000.25500.25500.2550104,300
Oct. 26, 20200.26000.26500.25500.25500.2550109,800
Oct. 23, 20200.26000.26000.25500.26000.260022,100
Oct. 22, 20200.25000.26000.25000.25500.255073,000
Oct. 21, 20200.28000.28000.25500.25500.2550368,500
Oct. 20, 20200.27000.27500.26000.27000.270056,400
Oct. 19, 20200.27000.28000.26500.26500.2650120,800
Oct. 16, 20200.28000.28500.27500.28000.2800109,900
Oct. 15, 20200.27000.28000.27000.28000.280049,500
Oct. 14, 20200.28500.29000.27000.27500.275084,500
Oct. 13, 20200.28000.30000.28000.28000.2800102,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...