Canada Markets closed

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2400-0.0050 (-2.04%)
At close: 3:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20210.24000.24000.24000.24000.240019,021
Oct. 26, 20210.25000.25000.23500.24500.2450131,506
Oct. 25, 20210.25000.25000.24500.25000.250026,830
Oct. 22, 20210.25000.25000.24000.24500.245034,775
Oct. 21, 20210.25000.25000.24500.25000.250050,300
Oct. 20, 20210.24500.25500.24000.25500.2550221,850
Oct. 19, 20210.25000.25000.24500.25000.250095,011
Oct. 18, 20210.26000.26000.24500.25000.250076,419
Oct. 15, 20210.26000.26000.25000.26000.260070,988
Oct. 14, 20210.26000.26000.25500.26000.2600111,904
Oct. 13, 20210.26000.27000.26000.26000.2600218,900
Oct. 12, 20210.26000.26500.25500.25500.255037,267
Oct. 08, 20210.27000.27000.25500.26500.2650111,630
Oct. 07, 20210.27000.27500.26000.27000.2700128,593
Oct. 06, 20210.27500.27500.26500.27000.270084,200
Oct. 05, 20210.27500.27500.27000.27000.270044,124
Oct. 04, 20210.27500.28000.27000.27500.275062,952
Oct. 01, 20210.27000.27500.27000.27500.2750126,313
Sep. 30, 20210.29500.29500.27000.28000.280081,107
Sep. 29, 20210.29000.30000.28500.29000.2900109,982
Sep. 28, 20210.31500.31500.29500.29500.2950131,318
Sep. 27, 20210.32500.32500.31000.31000.310052,766
Sep. 24, 20210.32000.32500.31000.32000.3200129,927
Sep. 23, 20210.29500.31000.29000.31000.3100146,740
Sep. 22, 20210.28500.29500.28000.28500.2850119,447
Sep. 21, 20210.27000.29500.27000.28000.280052,581
Sep. 20, 20210.30000.30000.27000.27500.2750242,431
Sep. 17, 20210.31500.32000.29000.30000.3000169,035
Sep. 16, 20210.32000.32000.31000.31000.3100131,558
Sep. 15, 20210.32000.32000.31000.31000.3100109,427
Sep. 14, 20210.32500.32500.31500.31500.315051,506
Sep. 13, 20210.34000.34500.32500.32500.325060,554
Sep. 10, 20210.33000.34000.32000.33500.335071,911
Sep. 09, 20210.34000.34000.32000.33000.330065,770
Sep. 08, 20210.37000.37000.33500.34000.3400120,215
Sep. 07, 20210.36500.40000.36000.36000.3600457,302
Sep. 03, 20210.32000.38000.32000.35000.3500188,750
Sep. 02, 20210.33500.34000.31000.31000.3100146,222
Sep. 01, 20210.33500.34500.31500.33000.3300190,876
Aug. 31, 20210.32000.32000.30000.31000.3100306,042
Aug. 30, 20210.31500.31500.29500.29500.295095,959
Aug. 27, 20210.27000.28500.26000.28500.2850269,384
Aug. 26, 20210.28500.29000.26500.26500.2650143,200
Aug. 25, 20210.28500.30500.27500.28500.2850263,769
Aug. 24, 20210.30000.30000.26500.28500.2850301,339
Aug. 23, 20210.32000.32000.29000.29000.2900168,733
Aug. 20, 20210.33000.33000.30000.31000.3100327,101
Aug. 19, 20210.34500.35000.32500.33000.3300196,311
Aug. 18, 20210.36000.37000.35000.35000.3500191,610
Aug. 17, 20210.37500.37500.34000.36000.3600321,123
Aug. 16, 20210.38500.41000.36000.37500.3750440,153
Aug. 13, 20210.42000.42000.38000.38000.3800109,442
Aug. 12, 20210.43000.43000.41500.42000.4200197,013
Aug. 11, 20210.43500.44500.41000.43000.4300233,599
Aug. 10, 20210.44500.44500.43000.43000.430088,279
Aug. 09, 20210.45000.45000.44000.44000.4400293,276
Aug. 06, 20210.45500.46000.44500.44500.4450179,642
Aug. 05, 20210.45500.45500.44000.44500.4450823,918
Aug. 04, 20210.43000.46000.42500.45000.45001,024,991
Aug. 03, 20210.42000.46000.42000.42500.4250664,260
Jul. 30, 20210.39500.43000.39500.41000.4100353,138
Jul. 29, 20210.40500.41000.38500.39500.3950247,953
Jul. 28, 20210.38000.40500.36500.40000.4000519,662
Jul. 27, 20210.45000.45000.35000.37000.3700266,866
Jul. 26, 20210.50000.80000.42000.44500.4450348,452
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.