Canadian Sec - Delayed Quote CAD

Body and Mind Inc. (BAMM.CN)

0.0250

0.0000

(0.00%)

At close: January 27 at 11:22:40 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,420
Jan 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	42,200
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,000
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Dec 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	32,262
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Dec 19, 2024	0.0200	0.0350	0.0200	0.0200	0.0200	43,700
Dec 18, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	69,000
Dec 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	214,400
Dec 16, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	429,333
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	176,420
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,500
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,500
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,000
Nov 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	497,020
Nov 22, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,627,642
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	389,000
Nov 20, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	470,000
Nov 19, 2024	0.0150	0.0150	0.0125	0.0150	0.0150	338,225
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	108,900
Nov 15, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	287,000
Nov 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	28,000
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,500
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	23,000
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,420
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	88,500
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,000
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,710
Oct 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	8,500
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Oct 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	99,500
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,000
Oct 23, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	340,500
Oct 22, 2024	0.0300	0.0400	0.0250	0.0350	0.0350	663,500
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,110
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,000
Oct 11, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	194,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	3,025
Oct 2, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	19,025
Oct 1, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	4,500
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,001
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	124,200
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	26,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,609
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Sep 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	10,303
Sep 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	91,000
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Sep 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,725
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,386
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,520
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,025
Aug 9, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	9,022
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,190
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,300
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,611
Jul 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,488
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,018
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	208,300
Jul 23, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	100,018
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jul 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	14,000
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,908
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2024	0.0400	0.0500	0.0350	0.0500	0.0500	35,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,040
Jul 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	7,000
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,018
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,880
Jul 5, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	323,056
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 3, 2024	0.0500	0.0500	0.0350	0.0500	0.0500	405,216
Jul 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	17,500
Jun 27, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	18,416
Jun 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,100
Jun 24, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	26,469
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,000
Jun 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	197,518
Jun 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	31,014
Jun 17, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	51,347
Jun 14, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	218,592
Jun 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,014
Jun 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	23,014
Jun 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	81,014
Jun 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-

YOURF YourWay Cannabis Brands Inc.

0.0000

0.00%

TGIFF 1933 Industries Inc.

0.0045

+3.45%

AUSAF Australis Capital Inc.

0.0003

+29,900.00%

MEDIF MediPharm Labs Corp.

0.0560

+3.70%

OILS.CN Nextleaf Solutions Ltd.

0.0550

-8.33%

CWBHF Charlotte's Web Holdings, Inc.

0.0970

+2.11%

LABS.TO MediPharm Labs Corp.

0.0700

-6.67%

PLNH Planet 13 Holdings Inc.

0.2050

-3.30%

CRON Cronos Group Inc.

1.9100

-1.04%

TCNNF Trulieve Cannabis Corp.

3.9600

-1.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Body and Mind Inc. (BAMM.CN)

Related Tickers