Canada Markets open in 6 hrs 3 mins

Zoglo's Incredible Food Corp. (ZOG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 03:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
Jun 27, 20220.08500.08500.08500.08500.0850-
Jun 24, 20220.08500.08500.08500.08500.0850-
Jun 23, 20220.08500.08500.08500.08500.0850-
Jun 22, 20220.08500.08500.08500.08500.0850-
Jun 21, 20220.08500.08500.08500.08500.0850-
Jun 20, 20220.08500.08500.08500.08500.0850-
Jun 17, 20220.08500.08500.08500.08500.0850-
Jun 16, 20220.08500.08500.08500.08500.0850-
Jun 15, 20220.08500.08500.08500.08500.0850-
Jun 14, 20220.08500.08500.08500.08500.0850-
Jun 13, 20220.08500.08500.08500.08500.0850-
Jun 10, 20220.08500.08500.08500.08500.0850-
Jun 09, 20220.08500.08500.08500.08500.0850-
Jun 08, 20220.08500.08500.08500.08500.0850-
Jun 07, 20220.08500.08500.08500.08500.0850-
Jun 06, 20220.08500.08500.08500.08500.0850-
Jun 03, 20220.08500.08500.08500.08500.0850-
Jun 02, 20220.08500.08500.08500.08500.0850-
Jun 01, 20220.08500.08500.08500.08500.0850-
May 31, 20220.08500.08500.08500.08500.0850-
May 30, 20220.08500.08500.08500.08500.0850-
May 27, 20220.08500.08500.08500.08500.0850-
May 26, 20220.08500.08500.08500.08500.0850-
May 25, 20220.08500.08500.08500.08500.0850-
May 24, 20220.08500.08500.08500.08500.0850-
May 20, 20220.08500.08500.08500.08500.0850-
May 19, 20220.08500.08500.08500.08500.0850-
May 18, 20220.08500.08500.08500.08500.0850-
May 17, 20220.08500.08500.08500.08500.0850-
May 16, 20220.08500.08500.08500.08500.0850-
May 13, 20220.08500.08500.08500.08500.0850-
May 12, 20220.08500.08500.08500.08500.0850-
May 11, 20220.08500.08500.08500.08500.0850-
May 10, 20220.08500.08500.08500.08500.0850-
May 09, 20220.08500.08500.08500.08500.0850-
May 06, 20220.08500.09000.08000.08500.0850107,404
May 05, 20220.09000.09000.09000.09000.09002,043
May 04, 20220.08500.09000.08500.09000.090055,398
May 03, 20220.09000.09000.08500.08500.085049,023
May 02, 20220.09500.09500.09500.09500.09509,142
Apr 29, 20220.09000.09500.09000.09500.095036,055
Apr 28, 20220.10000.10000.09000.09000.090040,575
Apr 27, 20220.09500.09500.09000.09000.090012,018
Apr 26, 20220.10000.10000.10000.10000.1000-
Apr 25, 20220.10000.10000.10000.10000.10003,500
Apr 22, 20220.10000.10000.09500.10000.100016,532
Apr 21, 20220.10000.10000.10000.10000.100051,501
Apr 20, 20220.10000.10500.10000.10000.100051,010
Apr 19, 20220.10500.10500.09500.10000.100045,870
Apr 18, 20220.11000.11000.09500.10500.1050287,013
Apr 14, 20220.12000.12500.10500.10500.105081,500
Apr 13, 20220.12000.12500.11500.12500.125036,500
Apr 12, 20220.13000.13000.12000.13000.130044,500
Apr 11, 20220.12000.12000.12000.12000.12006,001
Apr 08, 20220.12000.12000.12000.12000.120013,500
Apr 07, 20220.12000.12000.12000.12000.120041,500
Apr 06, 20220.12000.12000.12000.12000.120015,500
Apr 05, 20220.12000.12500.12000.12500.125013,057
Apr 04, 20220.12500.12500.12000.12500.1250103,291
Apr 01, 20220.12500.14000.12000.13500.1350189,050
Mar 31, 20220.13500.13500.12500.12500.125032,500
Mar 30, 20220.13500.14000.13500.14000.1400196,673
Mar 29, 20220.14000.14000.12000.13500.1350215,594
Mar 28, 20220.14500.14500.14500.14500.1450-
Mar 25, 20220.14500.14500.14500.14500.14502,500
Mar 24, 20220.13500.14500.13500.14500.145074,920
Mar 23, 20220.13000.14000.13000.14000.140078,618
Mar 22, 20220.13000.13000.13000.13000.130041,500
Mar 21, 20220.13000.13000.13000.13000.130012,915
Mar 18, 20220.12500.13000.11500.13000.130076,050
Mar 17, 20220.13000.13000.12500.12500.125023,190
Mar 16, 20220.13500.13500.13000.13500.135031,500
Mar 15, 20220.13500.13500.13500.13500.13502,500
Mar 14, 20220.13500.13500.12000.13500.135063,000
Mar 11, 20220.13500.13500.13500.13500.1350-
Mar 10, 20220.13500.13500.13500.13500.135020,838
Mar 09, 20220.13500.14000.12500.14000.1400119,750
Mar 08, 20220.14500.15000.14000.14000.140034,200
Mar 07, 20220.16000.16000.14000.14500.145049,000
Mar 04, 20220.16500.16500.14000.15500.1550202,443
Mar 03, 20220.17500.17500.16500.16500.165088,142
Mar 02, 20220.17500.17500.17500.17500.17502,000
Mar 01, 20220.17000.17500.16500.17000.170098,843
Feb 28, 20220.16500.17500.16500.17000.1700132,310
Feb 25, 20220.16500.16500.16500.16500.16501,230
Feb 24, 20220.16000.16000.16000.16000.16003,522
Feb 23, 20220.15500.17000.14000.16000.1600142,586
Feb 22, 20220.15500.15500.15000.15000.1500168,382
Feb 18, 20220.17000.17000.16000.16000.1600204,073
Feb 17, 20220.18000.18000.17000.17000.17003,506
Feb 16, 20220.17500.18000.17000.18000.180034,057
Feb 15, 20220.17500.18500.17000.17500.175059,671
Feb 14, 20220.17500.17500.17500.17500.1750-
Feb 11, 20220.18000.18500.17500.17500.175071,239
Feb 10, 20220.17500.18000.17500.17500.175049,607
Feb 09, 20220.17500.18000.17500.17500.175064,300
Feb 08, 20220.19000.19000.17500.18000.180037,500
Feb 07, 20220.19500.19500.18000.19000.190014,001
Feb 04, 20220.19500.19500.19000.19000.190035,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...