Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

CordovaCann Corp. (CDVA.CN)

0.1200
0.0000
(0.00%)
At close: April 24 at 10:51:23 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.12000.12000.12000.12000.1200-
Apr 24, 20250.12000.12000.12000.12000.120011,000
Apr 23, 20250.06500.06500.06500.06500.0650-
Apr 22, 20250.06500.06500.06500.06500.065011,000
Apr 21, 20250.09500.09500.09500.09500.0950-
Apr 17, 20250.09500.09500.09500.09500.0950-
Apr 16, 20250.09500.09500.09500.09500.0950-
Apr 15, 20250.09500.09500.09500.09500.09501,500
Apr 14, 20250.10500.10500.10500.10500.1050501
Apr 11, 20250.11500.11500.11500.11500.1150-
Apr 10, 20250.11500.11500.11500.11500.1150-
Apr 9, 20250.11500.11500.11500.11500.1150-
Apr 8, 20250.09500.11500.09500.11500.115010,809
Apr 7, 20250.09500.09500.09500.09500.09505,678
Apr 4, 20250.09500.09500.09500.09500.0950-
Apr 3, 20250.09500.09500.09500.09500.0950-
Apr 2, 20250.09500.09500.09500.09500.0950-
Apr 1, 20250.09500.09500.09500.09500.0950-
Mar 31, 20250.09500.09500.09500.09500.0950-
Mar 28, 20250.09500.09500.09500.09500.0950-
Mar 27, 20250.20000.20000.09500.09500.09502,707
Mar 26, 20250.23000.23000.23000.23000.23003,085
Mar 25, 20250.09500.09500.09500.09500.0950-
Mar 24, 20250.09500.09500.09500.09500.0950-
Mar 21, 20250.09500.09500.09500.09500.0950-
Mar 20, 20250.10000.10000.09500.09500.09509,190
Mar 19, 20250.09500.09500.09500.09500.0950-
Mar 18, 20250.09500.09500.09500.09500.0950-
Mar 17, 20250.09500.09500.09500.09500.0950-
Mar 14, 20250.09500.09500.09500.09500.0950-
Mar 13, 20250.09500.09500.09500.09500.0950-
Mar 12, 20250.09500.09500.09500.09500.0950-
Mar 11, 20250.09500.09500.09500.09500.09505,000
Mar 10, 20250.08500.08500.08500.08500.0850-
Mar 7, 20250.08500.08500.08500.08500.0850-
Mar 6, 20250.08500.08500.08500.08500.0850-
Mar 5, 20250.08500.08500.08500.08500.0850-
Mar 4, 20250.08500.08500.08500.08500.0850-
Mar 3, 20250.08500.08500.08500.08500.0850-
Feb 28, 20250.08000.08500.08000.08500.085021,000
Feb 27, 20250.08500.08500.08500.08500.08501,000
Feb 26, 20250.07000.07000.07000.07000.0700-
Feb 25, 20250.06000.07000.06000.07000.070059,000
Feb 24, 20250.03000.03000.03000.03000.0300-
Feb 21, 20250.03000.03000.03000.03000.030084,000
Feb 20, 20250.05000.05000.05000.05000.0500-
Feb 19, 20250.05000.05000.05000.05000.0500-
Feb 18, 20250.05000.05000.05000.05000.05005,000
Feb 14, 20250.04000.04000.04000.04000.0400-
Feb 13, 20250.04000.04000.04000.04000.0400-
Feb 12, 20250.04000.04000.04000.04000.0400-
Feb 11, 20250.04000.04000.04000.04000.0400-
Feb 10, 20250.04000.04000.04000.04000.0400-
Feb 7, 20250.04000.04000.04000.04000.04005,000
Feb 6, 20250.05500.05500.05500.05500.0550-
Feb 5, 20250.05500.05500.05500.05500.0550-
Feb 4, 20250.05500.05500.05500.05500.05505,000
Feb 3, 20250.04000.04000.04000.04000.0400-
Jan 31, 20250.04000.04000.04000.04000.0400-
Jan 30, 20250.04500.04500.04000.04000.040025,000
Jan 29, 20250.06000.06000.06000.06000.0600-
Jan 28, 20250.06000.06000.06000.06000.06003,000
Jan 27, 20250.05000.05000.05000.05000.0500-
Jan 24, 20250.05000.05000.05000.05000.0500-
Jan 23, 20250.05000.05000.05000.05000.0500-
Jan 22, 20250.05000.05000.05000.05000.050016,000
Jan 21, 20250.05000.05000.05000.05000.0500-
Jan 20, 20250.05000.05000.05000.05000.05001,000
Jan 17, 20250.04500.04500.04000.04000.040030,990
Jan 16, 20250.04000.04000.04000.04000.0400-
Jan 15, 20250.04000.04000.04000.04000.0400-
Jan 14, 20250.04000.04000.04000.04000.0400-
Jan 13, 20250.04000.04000.04000.04000.0400-
Jan 10, 20250.04000.04000.04000.04000.0400-
Jan 9, 20250.04000.04000.04000.04000.0400-
Jan 8, 20250.04000.04000.04000.04000.0400-
Jan 7, 20250.04000.04000.04000.04000.0400-
Jan 6, 20250.04000.04000.04000.04000.0400-
Jan 3, 20250.04000.04000.04000.04000.0400-
Jan 2, 20250.04000.04000.04000.04000.0400-
Dec 31, 20240.04000.04000.04000.04000.0400-
Dec 30, 20240.04000.04000.04000.04000.0400-
Dec 27, 20240.04000.04000.04000.04000.0400-
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.04000.04000.0400-
Dec 20, 20240.04000.04000.04000.04000.0400-
Dec 19, 20240.04000.04000.04000.04000.0400-
Dec 18, 20240.04000.04000.04000.04000.0400-
Dec 17, 20240.04500.04500.04000.04000.040088,000
Dec 16, 20240.07500.07500.07500.07500.0750-
Dec 13, 20240.07500.07500.07500.07500.0750-
Dec 12, 20240.07500.07500.07500.07500.0750-
Dec 11, 20240.07500.07500.07500.07500.0750-
Dec 10, 20240.07500.07500.07500.07500.0750-
Dec 9, 20240.07500.07500.07500.07500.0750-
Dec 6, 20240.07500.07500.07500.07500.07501,000
Dec 5, 20240.05500.05500.05500.05500.0550-
Dec 4, 20240.05500.05500.05500.05500.0550-
Dec 3, 20240.05500.05500.05500.05500.0550-
Dec 2, 20240.05500.05500.05500.05500.0550-
Nov 29, 20240.05500.05500.05500.05500.0550-
Nov 28, 20240.05500.05500.05500.05500.0550-
Nov 27, 20240.05500.05500.05500.05500.0550-
Nov 26, 20240.05500.05500.05500.05500.0550-
Nov 25, 20240.05500.05500.05500.05500.0550-
Nov 22, 20240.05500.05500.05500.05500.0550-
Nov 21, 20240.05000.05500.05000.05500.055016,000
Nov 20, 20240.05000.05000.05000.05000.050068,000
Nov 19, 20240.04000.04000.04000.04000.0400-
Nov 18, 20240.04000.04000.04000.04000.04001,000
Nov 15, 20240.04500.04500.04000.04000.040035,000
Nov 14, 20240.05000.05000.05000.05000.05002,000
Nov 13, 20240.04500.04500.04500.04500.0450-
Nov 12, 20240.04500.04500.04500.04500.0450-
Nov 11, 20240.03500.04500.03500.04500.0450326,833
Nov 8, 20240.06500.06500.06500.06500.0650-
Nov 7, 20240.06500.06500.06500.06500.0650-
Nov 6, 20240.06500.06500.06500.06500.065010,000
Nov 5, 20240.05000.05000.05000.05000.0500-
Nov 4, 20240.05000.05000.05000.05000.0500-
Nov 1, 20240.06000.06000.05000.05000.05002,838
Oct 31, 20240.08000.08000.08000.08000.0800-
Oct 30, 20240.08000.08000.08000.08000.0800-
Oct 29, 20240.06000.08000.06000.08000.080012,000
Oct 28, 20240.04000.04000.01500.04000.040063,250
Oct 25, 20240.08000.08000.08000.08000.0800-
Oct 24, 20240.08000.08000.08000.08000.0800-
Oct 23, 20240.08000.08000.08000.08000.080076,500
Oct 22, 20240.10000.10000.10000.10000.1000-
Oct 21, 20240.10000.10000.10000.10000.1000-
Oct 18, 20240.10000.10000.10000.10000.1000-
Oct 17, 20240.10000.10000.10000.10000.1000-
Oct 16, 20240.10000.10000.10000.10000.1000-
Oct 15, 20240.10000.10000.10000.10000.1000-
Oct 11, 20240.10000.10000.10000.10000.1000-
Oct 10, 20240.10000.10000.10000.10000.1000-
Oct 9, 20240.10000.10000.10000.10000.1000-
Oct 8, 20240.10000.10000.10000.10000.1000-
Oct 7, 20240.10000.10000.10000.10000.1000-
Oct 4, 20240.10000.10000.10000.10000.1000-
Oct 3, 20240.10000.10000.10000.10000.1000-
Oct 2, 20240.10000.10000.10000.10000.1000-
Oct 1, 20240.10000.10000.10000.10000.1000-
Sep 30, 20240.10000.10000.10000.10000.1000-
Sep 27, 20240.10000.10000.10000.10000.1000-
Sep 26, 20240.10000.10000.10000.10000.10005,000
Sep 25, 20240.10500.10500.10500.10500.1050-
Sep 24, 20240.10500.10500.10500.10500.1050-
Sep 23, 20240.10500.10500.10500.10500.1050-
Sep 20, 20240.10500.10500.10500.10500.1050-
Sep 19, 20240.09000.10500.09000.10500.10503,000
Sep 18, 20240.05000.05000.05000.05000.0500-
Sep 17, 20240.05000.05000.05000.05000.0500-
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.05000.05000.05000.05000.0500-
Sep 11, 20240.05000.05000.05000.05000.05002,180
Sep 10, 20240.07000.07000.07000.07000.0700-
Sep 9, 20240.07000.07000.07000.07000.0700-
Sep 6, 20240.07000.07000.07000.07000.07001,094
Sep 5, 20240.05000.07500.05000.07000.070028,810
Sep 4, 20240.07500.07500.07500.07500.07502,200
Sep 3, 20240.10000.10000.10000.10000.1000-
Aug 30, 20240.10000.10000.10000.10000.10002,000
Aug 29, 20240.09000.09000.09000.09000.0900-
Aug 28, 20240.09000.09000.09000.09000.0900-
Aug 27, 20240.09000.09000.09000.09000.0900-
Aug 26, 20240.09000.09000.09000.09000.0900-
Aug 23, 20240.09000.09000.09000.09000.0900-
Aug 22, 20240.09000.09000.09000.09000.0900-
Aug 21, 20240.09000.09000.09000.09000.09004,900
Aug 20, 20240.09000.09000.09000.09000.090011,000
Aug 19, 20240.02500.09000.02500.09000.090022,441
Aug 16, 20240.06000.06000.06000.06000.0600-
Aug 15, 20240.06000.06000.06000.06000.0600-
Aug 14, 20240.06000.06000.06000.06000.0600-
Aug 13, 20240.06000.06000.06000.06000.0600-
Aug 12, 20240.06000.06000.06000.06000.0600-
Aug 9, 20240.06000.06000.06000.06000.0600-
Aug 8, 20240.06000.06000.06000.06000.060066,100
Aug 7, 20240.06000.06000.05000.05000.050071,000
Aug 6, 20240.06000.06000.06000.06000.060030,000
Aug 2, 20240.06000.06000.06000.06000.0600-
Aug 1, 20240.06000.06000.06000.06000.06005,000
Jul 31, 20240.06000.06000.06000.06000.0600-
Jul 30, 20240.06000.06000.06000.06000.0600-
Jul 29, 20240.06000.06000.06000.06000.0600-
Jul 26, 20240.06000.06000.06000.06000.0600-
Jul 25, 20240.06000.06000.06000.06000.060020,000
Jul 24, 20240.09000.09000.09000.09000.09005,725
Jul 23, 20240.09500.09500.09500.09500.0950-
Jul 22, 20240.09500.09500.09500.09500.0950-
Jul 19, 20240.09500.09500.09500.09500.0950-
Jul 18, 20240.09500.09500.09500.09500.0950-
Jul 17, 20240.09500.09500.09500.09500.0950-
Jul 16, 20240.09500.09500.09500.09500.0950-
Jul 15, 20240.09500.09500.09500.09500.0950-
Jul 12, 20240.09500.09500.09500.09500.0950-
Jul 11, 20240.09500.09500.09500.09500.0950-
Jul 10, 20240.09500.09500.09500.09500.0950-
Jul 9, 20240.09500.09500.09500.09500.0950-
Jul 8, 20240.09500.09500.09500.09500.0950-
Jul 5, 20240.09500.09500.09500.09500.0950-
Jul 4, 20240.09500.09500.09500.09500.0950-
Jul 3, 20240.09500.09500.09500.09500.0950-
Jul 2, 20240.09500.09500.09500.09500.0950-
Jun 28, 20240.09500.09500.09500.09500.0950-
Jun 27, 20240.09500.09500.09500.09500.0950-
Jun 26, 20240.09500.09500.09500.09500.0950-
Jun 25, 20240.09500.09500.09500.09500.0950-
Jun 24, 20240.09500.09500.09500.09500.0950-
Jun 21, 20240.09500.09500.09500.09500.0950-
Jun 20, 20240.09500.09500.09500.09500.0950-
Jun 19, 20240.09500.09500.09500.09500.0950-
Jun 18, 20240.09500.09500.09500.09500.0950-
Jun 17, 20240.09500.09500.09500.09500.0950-
Jun 14, 20240.09000.10000.09000.09500.0950122,700
Jun 13, 20240.09000.09000.09000.09000.0900-
Jun 12, 20240.09000.09000.09000.09000.0900-
Jun 11, 20240.08000.09000.08000.09000.090019,000
Jun 10, 20240.08000.08000.08000.08000.0800-
Jun 7, 20240.08000.08000.08000.08000.0800-
Jun 6, 20240.09000.09000.08000.08000.080018,000
Jun 5, 20240.06500.06500.06500.06500.0650-
Jun 4, 20240.06500.06500.06500.06500.0650-
Jun 3, 20240.06500.06500.06500.06500.0650-
May 31, 20240.06500.06500.06500.06500.0650-
May 30, 20240.06500.06500.06500.06500.0650-
May 29, 20240.06500.06500.06500.06500.0650-
May 28, 20240.09000.09000.06500.06500.065020,000
May 27, 20240.09000.09000.09000.09000.0900-
May 24, 20240.09000.09000.09000.09000.0900-
May 23, 20240.09000.09000.09000.09000.0900-
May 22, 20240.09000.09000.09000.09000.0900-
May 21, 20240.09000.09000.09000.09000.09005,011
May 17, 20240.08000.08000.08000.08000.0800-
May 16, 20240.08000.08000.08000.08000.0800-
May 15, 20240.08000.08000.08000.08000.0800-
May 14, 20240.08000.08000.08000.08000.0800-
May 13, 20240.08000.08000.08000.08000.0800-
May 10, 20240.08000.08000.08000.08000.08008,000
May 9, 20240.08000.08000.08000.08000.08001,000
May 8, 20240.09000.09000.09000.09000.0900-
May 7, 20240.09000.09000.09000.09000.0900-
May 6, 20240.09000.09000.09000.09000.0900-
May 3, 20240.09000.09000.09000.09000.0900-
May 2, 20240.09000.09000.09000.09000.0900-
May 1, 20240.09000.09000.09000.09000.090036,000
Apr 30, 20240.09000.09000.09000.09000.0900-
Apr 29, 20240.09000.09000.09000.09000.0900-
Apr 26, 20240.09000.09000.09000.09000.0900-
Apr 25, 20240.09000.09000.09000.09000.0900-

Related Tickers

CVGRF City View Green Holdings Inc.
0.0028
0.00%
 
ELXR.V Elixxer Ltd.
1.1500
0.00%
 
CVGR.CN City View Green Holdings Inc.
0.0100
0.00%
 
IMCC.CN IM Cannabis Corp.
2.1500
+4.88%
 
VTRS Viatris Inc.
8.13
+1.25%