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

Canadian Sec - Delayed Quote CAD

Lowell Farms Inc. (LOWL.CN)

Compare
0.0150
0.0000
(0.00%)
At close: April 14 at 9:33:55 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01500.01500.01500.01500.0150-
Apr 16, 20250.01500.01500.01500.01500.0150-
Apr 15, 20250.01500.01500.01500.01500.0150-
Apr 14, 20250.03000.03000.01500.01500.01506,000
Apr 11, 20250.03000.03000.03000.03000.0300-
Apr 10, 20250.03000.03000.03000.03000.0300-
Apr 9, 20250.03000.03000.03000.03000.0300-
Apr 8, 20250.03000.03000.03000.03000.0300-
Apr 7, 20250.03000.03000.03000.03000.0300-
Apr 4, 20250.03000.03000.03000.03000.0300-
Apr 3, 20250.03000.03000.03000.03000.03002,000
Apr 2, 20250.04000.04000.04000.04000.0400-
Apr 1, 20250.04000.04000.04000.04000.0400-
Mar 31, 20250.04000.04000.04000.04000.0400-
Mar 28, 20250.04000.04000.04000.04000.0400-
Mar 27, 20250.04000.04000.04000.04000.0400-
Mar 26, 20250.04000.04000.04000.04000.0400-
Mar 25, 20250.04000.04000.04000.04000.0400-
Mar 24, 20250.04000.04000.04000.04000.0400-
Mar 21, 20250.04000.04000.04000.04000.0400-
Mar 20, 20250.04000.04000.04000.04000.0400-
Mar 19, 20250.04000.04000.04000.04000.0400-
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.04000.04000.04000.04000.0400-
Mar 14, 20250.04000.04000.04000.04000.0400-
Mar 13, 20250.04000.04000.04000.04000.0400-
Mar 12, 20250.04000.04000.04000.04000.0400-
Mar 11, 20250.04000.04000.04000.04000.0400-
Mar 10, 20250.04000.04000.04000.04000.0400-
Mar 7, 20250.04000.04000.04000.04000.0400-
Mar 6, 20250.04000.04000.04000.04000.0400-
Mar 5, 20250.04000.04000.04000.04000.0400-
Mar 4, 20250.04000.04000.04000.04000.04001,000
Mar 3, 20250.02500.02500.02500.02500.0250-
Feb 28, 20250.02500.02500.02500.02500.0250-
Feb 27, 20250.02500.02500.02500.02500.0250-
Feb 26, 20250.02500.02500.02500.02500.0250-
Feb 25, 20250.02500.02500.02500.02500.0250-
Feb 24, 20250.02500.02500.02500.02500.0250-
Feb 21, 20250.02500.02500.02500.02500.0250-
Feb 20, 20250.02500.02500.02500.02500.02507,000
Feb 19, 20250.02000.02000.02000.02000.0200-
Feb 18, 20250.02000.02000.02000.02000.02008,000
Feb 14, 20250.01500.01500.01500.01500.0150-
Feb 13, 20250.01500.01500.01500.01500.0150-
Feb 12, 20250.01500.01500.01500.01500.0150-
Feb 11, 20250.01500.01500.01500.01500.0150-
Feb 10, 20250.01500.01500.01500.01500.01503,910
Feb 7, 20250.02500.02500.02500.02500.0250-
Feb 6, 20250.02500.02500.02500.02500.0250-
Feb 5, 20250.02500.02500.02500.02500.0250-
Feb 4, 20250.02500.02500.02500.02500.0250-
Feb 3, 20250.02500.02500.02500.02500.0250-
Jan 31, 20250.02500.02500.02500.02500.0250-
Jan 30, 20250.02500.02500.02500.02500.0250-
Jan 29, 20250.02500.02500.02500.02500.0250-
Jan 28, 20250.02500.02500.02500.02500.0250-
Jan 27, 20250.02500.02500.02500.02500.0250-
Jan 24, 20250.02500.02500.02500.02500.0250-
Jan 23, 20250.02500.02500.02500.02500.0250-
Jan 22, 20250.02500.02500.02500.02500.02504,000
Jan 21, 20250.02500.02500.02500.02500.02509,000
Jan 20, 20250.01500.01500.01500.01500.01501,000
Jan 17, 20250.02500.02500.02500.02500.02504,000
Jan 16, 20250.02500.02500.02500.02500.02502,000
Jan 15, 20250.02000.02500.01500.01500.015016,000
Jan 14, 20250.01500.01500.01500.01500.0150-
Jan 13, 20250.01500.01500.01500.01500.01503,000
Jan 10, 20250.01500.01500.01500.01500.0150-
Jan 9, 20250.01500.01500.01500.01500.0150-
Jan 8, 20250.01500.01500.01500.01500.0150-
Jan 7, 20250.01500.01500.01500.01500.0150-
Jan 6, 20250.01500.01500.01500.01500.0150-
Jan 3, 20250.01500.01500.01500.01500.0150-
Jan 2, 20250.01500.01500.01500.01500.0150-
Dec 31, 20240.01500.01500.01500.01500.0150-
Dec 30, 20240.01500.01500.01500.01500.01503,000
Dec 27, 20240.01500.01500.01500.01500.0150-
Dec 24, 20240.01500.01500.01500.01500.0150-
Dec 23, 20240.01500.01500.01500.01500.0150-
Dec 20, 20240.01500.01500.01500.01500.0150-
Dec 19, 20240.01500.01500.01500.01500.0150-
Dec 18, 20240.01500.01500.01500.01500.01502,300
Dec 17, 20240.01500.01500.01500.01500.0150-
Dec 16, 20240.01500.01500.01500.01500.0150-
Dec 13, 20240.01500.01500.01500.01500.0150-
Dec 12, 20240.01500.01500.01500.01500.01503,000
Dec 11, 20240.01500.01500.01500.01500.01505,535
Dec 10, 20240.02000.02000.02000.02000.02002,150
Dec 9, 20240.02000.02000.02000.02000.0200-
Dec 6, 20240.02000.02000.02000.02000.0200-
Dec 5, 20240.02000.02000.02000.02000.0200-
Dec 4, 20240.02000.02000.02000.02000.0200-
Dec 3, 20240.02000.02000.02000.02000.0200-
Dec 2, 20240.02000.02000.02000.02000.0200-
Nov 29, 20240.02000.02000.02000.02000.0200-
Nov 28, 20240.02000.02000.02000.02000.0200-
Nov 27, 20240.02000.02000.02000.02000.0200-
Nov 26, 20240.02000.02000.02000.02000.0200-
Nov 25, 20240.02000.02000.02000.02000.0200-
Nov 22, 20240.02000.02000.02000.02000.0200-
Nov 21, 20240.02000.02000.02000.02000.0200-
Nov 20, 20240.02000.02000.02000.02000.0200-
Nov 19, 20240.02000.02000.02000.02000.0200-
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02000.02000.02000.02000.0200-
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02000.02000.02000.02000.0200-
Nov 11, 20240.02000.02000.02000.02000.0200-
Nov 8, 20240.02000.02000.02000.02000.02004,000
Nov 7, 20240.02000.02000.02000.02000.0200-
Nov 6, 20240.02000.02000.02000.02000.0200-
Nov 5, 20240.02000.02000.02000.02000.0200-
Nov 4, 20240.02000.02000.02000.02000.0200-
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.02500.02500.02000.02000.02003,000
Oct 30, 20240.02500.02500.02500.02500.02506,992
Oct 29, 20240.03000.03000.03000.03000.0300-
Oct 28, 20240.03000.03000.03000.03000.0300-
Oct 25, 20240.03000.03000.03000.03000.0300-
Oct 24, 20240.03000.03000.03000.03000.03009,450
Oct 23, 20240.02500.02500.02500.02500.0250-
Oct 22, 20240.02500.02500.02500.02500.025026,250
Oct 21, 20240.01000.01000.01000.01000.0100-
Oct 18, 20240.01000.01000.01000.01000.0100-
Oct 17, 20240.01000.01000.01000.01000.0100-
Oct 16, 20240.01000.01000.01000.01000.0100-
Oct 15, 20240.01500.01500.01000.01000.01004,000
Oct 11, 20240.02000.02000.02000.02000.02006,000
Oct 10, 20240.02000.02000.02000.02000.0200-
Oct 9, 20240.02000.02000.02000.02000.02001,200
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.0100-
Oct 4, 20240.01000.01000.01000.01000.0100-
Oct 3, 20240.01000.01000.01000.01000.0100-
Oct 2, 20240.01500.01500.01000.01000.01002,000
Oct 1, 20240.01000.01000.01000.01000.01003,000
Sep 30, 20240.01000.01000.01000.01000.0100-
Sep 27, 20240.01000.01000.01000.01000.01002,750
Sep 26, 20240.02500.02500.01500.01500.015026,200
Sep 25, 20240.01000.01500.01000.01500.015025,505
Sep 24, 20240.01500.01500.01500.01500.0150-
Sep 23, 20240.01500.01500.01500.01500.01508,460
Sep 20, 20240.01500.01500.01500.01500.01502,000
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.0300-
Sep 17, 20240.03000.03000.03000.03000.0300-
Sep 16, 20240.03000.03000.03000.03000.0300-
Sep 13, 20240.03000.03000.03000.03000.0300-
Sep 12, 20240.03000.03000.03000.03000.0300-
Sep 11, 20240.03000.03000.03000.03000.0300-
Sep 10, 20240.03000.03000.03000.03000.03001,000
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.02000.02000.02000.02000.0200-
Sep 5, 20240.02000.02000.02000.02000.0200-
Sep 4, 20240.02000.02000.02000.02000.0200-
Sep 3, 20240.02000.02000.02000.02000.0200-
Aug 30, 20240.02000.02000.02000.02000.0200-
Aug 29, 20240.02000.02000.02000.02000.0200-
Aug 28, 20240.02000.02000.02000.02000.0200-
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02000.02000.02000.02000.02001,500
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.06000.06000.02000.02000.020016,200
Aug 19, 20240.02500.02500.02500.02500.02502,851
Aug 16, 20240.03500.03500.03500.03500.0350-
Aug 15, 20240.03500.03500.03500.03500.0350-
Aug 14, 20240.03500.03500.03500.03500.03501,000
Aug 13, 20240.03500.03500.03500.03500.0350-
Aug 12, 20240.03500.03500.03500.03500.0350-
Aug 9, 20240.03500.03500.03500.03500.0350-
Aug 8, 20240.03500.03500.03500.03500.0350-
Aug 7, 20240.03500.03500.03500.03500.0350-
Aug 6, 20240.03500.03500.03500.03500.0350-
Aug 2, 20240.03500.03500.03500.03500.0350-
Aug 1, 20240.03500.03500.03500.03500.0350-
Jul 31, 20240.03500.03500.03500.03500.03503,002
Jul 30, 20240.02500.02500.02500.02500.0250-
Jul 29, 20240.02500.02500.02500.02500.0250-
Jul 26, 20240.02500.02500.02500.02500.0250-
Jul 25, 20240.03000.03000.02500.02500.025044,000
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.03000.03000.03000.03000.03001,200
Jul 19, 20240.03000.03000.03000.03000.0300-
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.03000.03000.03000.03000.0300-
Jul 16, 20240.03000.03000.03000.03000.03007,000
Jul 15, 20240.05000.05000.05000.05000.0500-
Jul 12, 20240.05000.05000.05000.05000.05001,770
Jul 11, 20240.04500.04500.04500.04500.0450134,000
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 9, 20240.03500.03500.02500.02500.025048,562
Jul 8, 20240.04000.04000.04000.04000.040031,000
Jul 5, 20240.06000.06000.06000.06000.0600-
Jul 4, 20240.06000.06000.06000.06000.0600-
Jul 3, 20240.06000.06000.06000.06000.0600-
Jul 2, 20240.06000.06000.06000.06000.0600-
Jun 28, 20240.06000.06000.06000.06000.0600-
Jun 27, 20240.07000.07000.06000.06000.06008,000
Jun 26, 20240.07000.07000.06500.06500.065011,230
Jun 25, 20240.06000.06000.06000.06000.060022,000
Jun 24, 20240.06000.06000.05000.05000.050020,000
Jun 21, 20240.08000.08500.06000.06000.0600111,400
Jun 20, 20240.08000.08000.08000.08000.080026,200
Jun 19, 20240.08000.08000.08000.08000.0800-
Jun 18, 20240.08500.08500.08000.08000.080030,000
Jun 17, 20240.08500.08500.08500.08500.0850-
Jun 14, 20240.08500.08500.08500.08500.085041,014
Jun 13, 20240.12000.12000.12000.12000.1200-
Jun 12, 20240.12000.12000.12000.12000.12002,000
Jun 11, 20240.12000.12000.12000.12000.12003,500
Jun 10, 20240.12000.12000.12000.12000.12003,000
Jun 7, 20240.12000.12000.12000.12000.12001,000
Jun 6, 20240.12000.12000.09000.09000.09003,170
Jun 5, 20240.10000.13500.08500.10000.100056,240
Jun 4, 20240.09500.09500.09500.09500.0950-
Jun 3, 20240.09500.09500.09500.09500.0950-
May 31, 20240.09500.09500.09500.09500.0950-
May 30, 20240.09500.09500.09500.09500.0950-
May 29, 20240.09500.09500.09500.09500.09505,316
May 28, 20240.10000.10000.09500.09500.095010,980
May 27, 20240.10000.10000.10000.10000.1000-
May 24, 20240.10000.10000.10000.10000.1000-
May 23, 20240.10000.10000.10000.10000.1000-
May 22, 20240.10000.10000.10000.10000.1000-
May 21, 20240.10000.10000.10000.10000.1000-
May 17, 20240.10000.10000.10000.10000.1000-
May 16, 20240.10000.10000.10000.10000.100014,910
May 15, 20240.13500.13500.13500.13500.1350-
May 14, 20240.13500.13500.13500.13500.13501,359
May 13, 20240.13000.13000.13000.13000.1300-
May 10, 20240.13000.13000.13000.13000.1300-
May 9, 20240.13000.13000.13000.13000.1300-
May 8, 20240.13000.13000.13000.13000.1300-
May 7, 20240.13000.13000.13000.13000.1300-
May 6, 20240.13000.13000.13000.13000.1300-
May 3, 20240.13000.13000.13000.13000.1300-
May 2, 20240.13000.13000.13000.13000.13003,510
May 1, 20240.13000.13000.13000.13000.13001,000
Apr 30, 20240.10000.13500.10000.13500.13509,590
Apr 29, 20240.11000.11000.11000.11000.1100-
Apr 26, 20240.11000.11000.11000.11000.1100-
Apr 25, 20240.11000.11000.11000.11000.1100-
Apr 24, 20240.11000.11000.11000.11000.1100-
Apr 23, 20240.11000.11000.11000.11000.1100-
Apr 22, 20240.12000.12000.11000.11000.110011,604
Apr 19, 20240.12000.12000.12000.12000.12002,001
Apr 18, 20240.11500.11500.11500.11500.1150-
Apr 17, 20240.11500.11500.11500.11500.1150-