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

Canadian Sec - Delayed Quote CAD

Greenway Greenhouse Cannabis Corporation (GWAY.CN)

Compare
0.1900
0.0000
(0.00%)
At close: April 11 at 3:09:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.19000.21000.19000.19000.19007,000
Apr 10, 20250.17000.19000.17000.19000.190013,400
Apr 9, 20250.19000.19000.19000.19000.1900500
Apr 8, 20250.20000.20000.20000.20000.20003,000
Apr 7, 20250.20000.21000.20000.21000.21002,000
Apr 4, 20250.20000.20000.20000.20000.2000-
Apr 3, 20250.21000.21000.20000.20000.20004,100
Apr 2, 20250.21000.21000.21000.21000.2100101,000
Apr 1, 20250.22000.22000.22000.22000.2200620
Mar 31, 20250.21000.21000.21000.21000.21001,000
Mar 28, 20250.21000.21000.19000.21000.21006,700
Mar 27, 20250.23000.23000.20000.22000.220025,000
Mar 26, 20250.20000.24000.20000.24000.240010,000
Mar 25, 20250.22000.22000.21000.21000.210026,000
Mar 24, 20250.22000.22000.22000.22000.22002,000
Mar 21, 20250.22000.22000.21000.21000.21003,000
Mar 20, 20250.23000.23000.22000.23000.23004,500
Mar 19, 20250.23000.23000.23000.23000.23006,000
Mar 18, 20250.23000.23000.23000.23000.2300-
Mar 17, 20250.23000.23000.23000.23000.23001,000
Mar 14, 20250.22000.22000.21000.22000.22009,000
Mar 13, 20250.22000.23000.21500.23000.230026,803
Mar 12, 20250.22000.22000.22000.22000.22003,000
Mar 11, 20250.22000.22000.22000.22000.22005,000
Mar 10, 20250.23000.23000.22000.22000.22005,500
Mar 7, 20250.25000.25000.22000.22000.220013,000
Mar 6, 20250.25000.25000.25000.25000.25005,500
Mar 5, 20250.23000.24000.23000.24000.24001,700
Mar 4, 20250.23000.24000.22000.23000.230019,000
Mar 3, 20250.22500.25000.22500.24000.240014,000
Feb 28, 20250.22500.22500.22500.22500.22508,000
Feb 27, 20250.24000.24000.22000.22000.220028,001
Feb 26, 20250.23000.25000.23000.24000.24005,100
Feb 25, 20250.23000.23000.23000.23000.23005,820
Feb 24, 20250.29000.29000.22500.23000.230034,725
Feb 21, 20250.30000.30000.30000.30000.30001,000
Feb 20, 20250.31000.31000.30000.30000.30009,000
Feb 19, 20250.29000.29000.27000.28000.28009,500
Feb 18, 20250.29000.31000.29000.29000.29006,065
Feb 14, 20250.33000.33000.33000.33000.3300-
Feb 13, 20250.33000.33000.33000.33000.33002,000
Feb 12, 20250.33000.33000.33000.33000.3300500
Feb 11, 20250.34000.34000.33000.33000.33009,024
Feb 10, 20250.29000.33500.29000.33500.33506,000
Feb 7, 20250.29000.29000.28000.29000.29005,000
Feb 6, 20250.30000.30000.30000.30000.3000-
Feb 5, 20250.30000.30000.30000.30000.3000-
Feb 4, 20250.30000.30000.30000.30000.30003,000
Feb 3, 20250.29000.29000.29000.29000.2900-
Jan 31, 20250.29000.31000.29000.29000.29004,500
Jan 30, 20250.30000.30000.30000.30000.3000-
Jan 29, 20250.28000.30000.28000.30000.30004,000
Jan 28, 20250.29000.29000.29000.29000.29002,000
Jan 27, 20250.31000.31000.30000.30000.30002,500
Jan 24, 20250.31000.32000.31000.32000.32001,500
Jan 23, 20250.28000.30000.28000.30000.30003,500
Jan 22, 20250.29000.29000.27500.27500.275026,000
Jan 21, 20250.30000.30000.30000.30000.3000-
Jan 20, 20250.30000.30000.30000.30000.30001,001
Jan 17, 20250.29500.30000.29000.30000.300018,610
Jan 16, 20250.29500.29500.29500.29500.29504,001
Jan 15, 20250.29000.29000.29000.29000.2900-
Jan 14, 20250.29000.29000.28000.29000.29005,500
Jan 13, 20250.29000.29000.29000.29000.29001,000
Jan 10, 20250.30000.30000.29000.29000.29004,000
Jan 9, 20250.30000.30000.30000.30000.30002,000
Jan 8, 20250.30500.30500.30500.30500.3050-
Jan 7, 20250.30000.30500.27000.30500.305080,166
Jan 6, 20250.31000.31000.31000.31000.31003,025
Jan 3, 20250.33000.33000.32000.32000.32004,000
Jan 2, 20250.32000.35000.32000.34000.34007,000
Dec 31, 20240.32000.32000.31000.32000.32006,500
Dec 30, 20240.33000.33000.32000.32000.32004,000
Dec 27, 20240.33000.33000.33000.33000.33002,101
Dec 24, 20240.35000.35000.34000.34000.34002,703
Dec 23, 20240.35000.35000.35000.35000.35001,000
Dec 20, 20240.40000.40000.31000.35500.355062,000
Dec 19, 20240.35000.40000.35000.40000.40006,000
Dec 18, 20240.34000.34000.34000.34000.34004,000
Dec 17, 20240.31500.34000.31500.34000.34003,000
Dec 16, 20240.31000.31000.31000.31000.31007,900
Dec 13, 20240.34000.34000.29000.29000.2900102,683
Dec 12, 20240.37000.37000.34000.34000.34008,885
Dec 11, 20240.39000.39000.37500.37500.37507,501
Dec 10, 20240.40000.40000.40000.40000.40002,000
Dec 9, 20240.41000.41000.39000.39000.39002,500
Dec 6, 20240.41000.41000.41000.41000.4100-
Dec 5, 20240.41000.41000.41000.41000.410021,150
Dec 4, 20240.43000.43000.42000.42000.42002,108
Dec 3, 20240.47500.47500.42000.42000.420053,001
Dec 2, 20240.49000.49000.44500.47500.475014,333
Nov 29, 20240.50000.50000.50000.50000.500062,937
Nov 28, 20240.49000.50000.49000.50000.50006,680
Nov 27, 20240.49000.50000.49000.49000.49006,125
Nov 26, 20240.50000.50000.49000.50000.500031,569
Nov 25, 20240.49000.49000.49000.49000.49005,541
Nov 22, 20240.48000.49000.48000.49000.490033,584
Nov 21, 20240.46000.48000.46000.48000.480011,000
Nov 20, 20240.43000.46000.40000.46000.460012,000
Nov 19, 20240.46000.46000.43000.43000.430024,500
Nov 18, 20240.46000.47000.46000.46000.460029,000
Nov 15, 20240.46000.46000.46000.46000.460016,326
Nov 14, 20240.46000.46000.46000.46000.46006,000
Nov 13, 20240.46000.46000.46000.46000.46008,000
Nov 12, 20240.46000.47000.46000.46000.46002,500
Nov 11, 20240.46000.46000.45000.46000.460036,700
Nov 8, 20240.48000.48000.47000.47000.47003,000
Nov 7, 20240.46000.47000.45000.47000.470013,500
Nov 6, 20240.43000.48000.43000.47000.470017,537
Nov 5, 20240.43000.43000.43000.43000.43002,172
Nov 4, 20240.41000.42000.41000.42000.420022,500
Nov 1, 20240.39000.44000.39000.44000.440027,533
Oct 31, 20240.39000.39000.39000.39000.39001,500
Oct 30, 20240.39000.39000.39000.39000.390036,760
Oct 29, 20240.40000.40000.40000.40000.400064,500
Oct 28, 20240.39000.40000.39000.40000.400029,000
Oct 25, 20240.38000.38000.38000.38000.38004,000
Oct 24, 20240.38000.38500.38000.38000.38008,104
Oct 23, 20240.37000.37500.37000.37000.370031,500
Oct 22, 20240.36000.36000.36000.36000.360039,000
Oct 21, 20240.36500.36500.36500.36500.36502,000
Oct 18, 20240.36500.36500.36500.36500.36501,500
Oct 17, 20240.36000.36000.35500.36000.360011,500
Oct 16, 20240.35000.35000.35000.35000.35002,000
Oct 15, 20240.35000.35000.35000.35000.35003,500
Oct 11, 20240.35000.35000.35000.35000.350050,000
Oct 10, 20240.35000.35000.35000.35000.35004,500
Oct 9, 20240.35000.35000.35000.35000.350014,980
Oct 8, 20240.35000.35000.34000.35000.35004,500
Oct 7, 20240.35000.35000.34000.35000.35007,516
Oct 4, 20240.34000.35500.34000.35500.355012,785
Oct 3, 20240.32000.34000.32000.34000.340054,490
Oct 2, 20240.32000.32000.32000.32000.3200116,989
Oct 1, 20240.28000.33500.28000.30000.300075,300
Sep 30, 20240.27000.30000.27000.30000.300046,500
Sep 27, 20240.29000.30000.29000.29000.290020,000
Sep 26, 20240.28000.30000.28000.29000.290072,786
Sep 25, 20240.28000.29000.25500.28000.2800138,525
Sep 24, 20240.28000.33000.28000.28000.280026,000
Sep 23, 20240.28000.29500.27000.28000.280015,469
Sep 20, 20240.28000.32000.28000.29000.290085,100
Sep 19, 20240.28000.28000.28000.28000.28005,000
Sep 18, 20240.26000.28000.26000.28000.280018,511
Sep 17, 20240.26000.26000.26000.26000.260031,796
Sep 16, 20240.25000.25000.25000.25000.250029,020
Sep 13, 20240.25000.25000.25000.25000.250015,140
Sep 12, 20240.22000.25000.22000.24000.240012,583
Sep 11, 20240.23000.23000.21000.22000.22007,850
Sep 10, 20240.24000.24000.23000.24000.24003,240
Sep 9, 20240.24000.24000.24000.24000.2400-
Sep 6, 20240.24000.25000.24000.24000.240029,792
Sep 5, 20240.24000.24000.23000.23000.23008,500
Sep 4, 20240.25000.25000.25000.25000.25005,000
Sep 3, 20240.26000.26000.25000.25000.25005,700
Aug 30, 20240.26000.27000.26000.26000.26006,500
Aug 29, 20240.25500.26000.25500.26000.26002,600
Aug 28, 20240.23000.25000.23000.25000.2500198,200
Aug 27, 20240.22000.23000.21000.23000.23005,500
Aug 26, 20240.22000.22000.22000.22000.2200600
Aug 23, 20240.22000.23000.22000.22000.22005,500
Aug 22, 20240.23000.23000.22000.23000.23005,000
Aug 21, 20240.23000.23000.22000.23000.23006,500
Aug 20, 20240.23000.24000.23000.24000.24005,800
Aug 19, 20240.23000.23000.23000.23000.230012,500
Aug 16, 20240.23000.23000.23000.23000.23002,500
Aug 15, 20240.23000.24000.23000.24000.24005,000
Aug 14, 20240.23000.23000.23000.23000.230070,500
Aug 13, 20240.22000.24000.22000.24000.240010,000
Aug 12, 20240.22000.22000.22000.22000.22002,000
Aug 9, 20240.23000.23000.23000.23000.23002,500
Aug 8, 20240.23000.23000.23000.23000.23002,000
Aug 7, 20240.23000.23000.23000.23000.23001,000
Aug 6, 20240.24000.24000.24000.24000.24003,010
Aug 2, 20240.24000.24000.24000.24000.2400500
Aug 1, 20240.23000.23000.23000.23000.2300-
Jul 31, 20240.23000.23000.23000.23000.2300-
Jul 30, 20240.23000.24000.23000.23000.23005,000
Jul 29, 20240.22000.22000.22000.22000.2200-
Jul 26, 20240.24000.24000.22000.22000.220010,500
Jul 25, 20240.25000.25000.25000.25000.2500500
Jul 24, 20240.26000.26000.26000.26000.26002,000
Jul 23, 20240.25500.27000.25500.26000.260011,000
Jul 22, 20240.27000.27000.26000.26000.26003,500
Jul 19, 20240.27000.27000.27000.27000.27002,500
Jul 18, 20240.27000.27000.27000.27000.27003,500
Jul 17, 20240.26500.27000.26500.27000.270028,571
Jul 16, 20240.28000.28000.25000.27000.270018,400
Jul 15, 20240.28000.28000.28000.28000.280025,985
Jul 12, 20240.28000.28000.28000.28000.28009,500
Jul 11, 20240.27000.27000.27000.27000.270010,000
Jul 10, 20240.27000.27000.27000.27000.2700-
Jul 9, 20240.27000.27000.27000.27000.27001,000
Jul 8, 20240.29000.29000.29000.29000.2900-
Jul 5, 20240.27000.29000.27000.29000.290038,500
Jul 4, 20240.27000.27000.27000.27000.2700-
Jul 3, 20240.27000.27000.27000.27000.27001,000
Jul 2, 20240.24500.27500.24500.27500.275014,000
Jun 28, 20240.25000.25000.24500.24500.24507,500
Jun 27, 20240.24500.24500.24500.24500.2450-
Jun 26, 20240.25000.25000.24500.24500.24505,010
Jun 25, 20240.25000.25000.24500.24500.245042,500
Jun 24, 20240.27000.28000.27000.27000.27003,500
Jun 21, 20240.25000.27000.24500.27000.2700165,000
Jun 20, 20240.25000.25000.25000.25000.2500500
Jun 19, 20240.26000.26000.25000.25000.25004,265
Jun 18, 20240.25500.26000.25500.26000.26002,500
Jun 17, 20240.26000.26000.24500.25000.25005,493
Jun 14, 20240.26000.26000.26000.26000.26003,000
Jun 13, 20240.25500.25500.25000.25000.25004,500
Jun 12, 20240.26500.26500.26000.26000.26009,500
Jun 11, 20240.25000.26000.24000.26000.26004,500
Jun 10, 20240.25500.25500.25500.25500.255092,716
Jun 7, 20240.27000.27000.25000.26000.260079,955
Jun 6, 20240.28000.28000.28000.28000.28001,000
Jun 5, 20240.27000.29000.27000.29000.29006,000
Jun 4, 20240.27000.27000.27000.27000.27002,500
Jun 3, 20240.28000.28000.28000.28000.2800-
May 31, 20240.30000.30000.25000.28000.2800113,000
May 30, 20240.31000.31000.31000.31000.31003,000
May 29, 20240.31000.31000.31000.31000.310020,500
May 28, 20240.30000.30000.30000.30000.30002,000
May 27, 20240.31000.31000.30000.30000.30004,000
May 24, 20240.31000.33000.31000.33000.33002,000
May 23, 20240.32000.32000.32000.32000.3200-
May 22, 20240.30000.32000.29000.32000.320012,600
May 21, 20240.31000.32000.30000.30000.30005,525
May 17, 20240.31000.33000.29000.33000.330010,000
May 16, 20240.31000.31000.30000.30000.30003,500
May 15, 20240.31000.31000.30000.30000.30004,003
May 14, 20240.32000.33000.32000.33000.33003,525
May 13, 20240.32000.32000.32000.32000.3200500
May 10, 20240.33000.33000.33000.33000.33001,500
May 9, 20240.30500.35000.30000.33000.330027,500
May 8, 20240.31500.34000.31000.32000.320033,700
May 7, 20240.33000.34500.31000.31000.310018,010
May 6, 20240.32000.32000.32000.32000.3200-
May 3, 20240.35000.35500.32000.32000.320096,000
May 2, 20240.32000.36000.31000.31000.310023,000
May 1, 20240.34000.34000.29500.33000.330065,241
Apr 30, 20240.34000.35500.33500.34000.340011,965
Apr 29, 20240.35000.35000.32000.33500.335054,513
Apr 26, 20240.34000.36500.31000.36000.360075,500
Apr 25, 20240.33000.34000.33000.34000.34006,173
Apr 24, 20240.35000.35000.32000.33000.33006,000
Apr 23, 20240.34000.37000.32000.37000.370017,600
Apr 22, 20240.35000.35000.34000.34000.34005,000
Apr 19, 20240.35000.37000.35000.35000.350010,000
Apr 18, 20240.33000.37000.30000.35000.350071,500
Apr 17, 20240.35000.35000.34000.34000.34003,000
Apr 16, 20240.36000.36000.35000.35000.35004,500
Apr 15, 20240.36000.36000.36000.36000.36003,000
Apr 12, 20240.35000.36000.35000.36000.36009,719
Apr 11, 20240.36000.36000.36000.36000.3600-

Related Tickers

IMCC.CN IM Cannabis Corp.
1.8800
0.00%
 
CLC.CN Christina Lake Cannabis Corp.
0.0550
+10.00%
 
OILS.CN Nextleaf Solutions Ltd.
0.0600
0.00%
 
ROMJ.V Rubicon Organics Inc.
0.4700
-4.08%
 
BGXX Bright Green Corporation
0.0380
0.00%
 
RIPP.CN Digital Commodities Capital Corp.
0.0450
+12.50%
 
AVCN.TO Avicanna Inc.
0.2300
+4.55%
 
AVNT.TO Avant Brands Inc.
0.9700
-9.35%
 
DB.V Decibel Cannabis Company Inc.
0.0550
0.00%
 
AVTBF Avant Brands Inc.
0.7091
-1.51%