Canada markets closed

WeedMD Inc. (WMD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3200+0.0050 (+1.59%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20210.32000.32000.31500.32000.3200149,800
Jun. 10, 20210.33000.33000.31500.31500.3150462,100
Jun. 09, 20210.32000.33000.31000.33000.3300280,600
Jun. 08, 20210.33000.33000.30000.31500.3150435,000
Jun. 07, 20210.33000.33000.32000.32500.3250310,500
Jun. 04, 20210.31000.33000.31000.33000.3300925,700
Jun. 03, 20210.29500.31000.29000.30500.3050722,900
Jun. 02, 20210.28500.29000.28000.29000.2900349,900
Jun. 01, 20210.28500.29500.27500.28000.2800872,600
May 31, 20210.29000.29500.27500.28000.2800894,900
May 28, 20210.28500.29500.28000.28800.2880562,300
May 27, 20210.27500.28000.27500.28000.2800599,700
May 26, 20210.28000.28000.27000.27500.2750318,100
May 25, 20210.28000.28000.27000.27000.2700469,300
May 21, 20210.29000.29000.27500.28000.2800496,100
May 20, 20210.29000.29000.28000.29000.2900346,700
May 19, 20210.29500.29500.27000.27500.2750229,500
May 18, 20210.27500.29000.27000.29000.2900225,800
May 17, 20210.27000.27500.26000.27500.2750361,300
May 14, 20210.28500.28500.27000.27500.2750442,500
May 13, 20210.29500.29500.28500.28500.2850362,800
May 12, 20210.30000.30000.29000.29000.2900213,100
May 11, 20210.30500.30500.29000.29500.2950249,900
May 10, 20210.31000.31000.29500.30000.3000383,400
May 07, 20210.30500.31500.30000.30000.3000294,000
May 06, 20210.31000.31500.31000.31000.3100192,100
May 05, 20210.32500.32500.31000.31500.3150162,300
May 04, 20210.32000.33000.31000.31000.3100293,400
May 03, 20210.31000.33000.30500.33000.3300795,900
Apr. 30, 20210.32000.32000.31000.31000.3100156,600
Apr. 29, 20210.32000.32000.31000.31000.3100321,800
Apr. 28, 20210.31500.32000.30500.32000.3200589,900
Apr. 27, 20210.32000.32500.30000.30500.3050822,200
Apr. 26, 20210.30000.30000.29500.30000.3000588,600
Apr. 23, 20210.30000.30000.29000.30000.3000442,000
Apr. 22, 20210.31000.31000.29500.30000.3000500,000
Apr. 21, 20210.31000.31000.30000.30500.3050360,600
Apr. 20, 20210.31000.31000.29500.30000.3000478,400
Apr. 19, 20210.32000.32000.29500.30500.3050923,200
Apr. 16, 20210.32000.32000.31000.32000.3200233,300
Apr. 15, 20210.31000.32000.30500.32000.3200287,200
Apr. 14, 20210.32000.32000.30500.30500.3050524,400
Apr. 13, 20210.31000.32000.31000.32000.3200242,100
Apr. 12, 20210.34000.34500.30000.32500.32501,066,600
Apr. 09, 20210.35000.35500.32500.32500.32501,232,800
Apr. 08, 20210.32000.40000.32000.34000.34001,730,600
Apr. 07, 20210.34000.34000.32500.32500.3250251,900
Apr. 06, 20210.33000.34000.31500.33000.3300653,400
Apr. 05, 20210.30000.32000.29500.31500.3150640,600
Apr. 01, 20210.30000.30500.29000.29500.2950786,000
Mar. 31, 20210.30000.30500.29000.29000.29001,679,300
Mar. 30, 20210.32000.32500.29500.29500.29501,137,100
Mar. 29, 20210.34000.35500.31000.31000.31001,185,700
Mar. 26, 20210.35000.35500.33000.34000.3400890,500
Mar. 25, 20210.37000.38000.34300.35000.35001,115,100
Mar. 24, 20210.37500.37500.35000.35500.35501,014,200
Mar. 23, 20210.38500.38500.34500.36000.36001,090,600
Mar. 22, 20210.40000.41000.38000.39000.3900450,500
Mar. 19, 20210.41000.41500.39500.41500.4150511,800
Mar. 18, 20210.39000.42000.37000.40500.40501,291,600
Mar. 17, 20210.38000.39500.36500.38000.3800607,000
Mar. 16, 20210.41000.41000.38000.38000.3800918,200
Mar. 15, 20210.42000.42000.39000.41000.4100794,400
Mar. 12, 20210.39500.41000.39500.40000.40001,820,900
Mar. 11, 20210.40500.41000.38500.41000.4100933,400
Mar. 10, 20210.43000.43000.40000.41000.4100688,100
Mar. 09, 20210.43000.45000.42500.42500.42501,353,500
Mar. 08, 20210.43000.43000.41000.42000.4200397,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...