Greenrise Global Brands Inc. (XCX.CN)

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

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 09:42AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 11, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	89,000
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
Jul 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,500
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	114,747
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,126
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,699
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
Jun 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	64,084
Jun 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
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	-
Apr 15, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	97,000
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	36,660
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,200
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
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	-
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
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	67,000
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,000
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	53,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,897.01+2,230.38(+2.38%)

Greenrise Global Brands Inc. (XCX.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,897.01
+2,230.38(+2.38%)