Canadian Sec - Free Realtime Quote CAD

Modern Plant Based Foods Inc. (MEAT.CN)

Compare
0.2500 0.0000 (0.00%)
As of December 13 at 9:52:31 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 13, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Dec 12, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Dec 11, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Dec 10, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Dec 9, 2024 0.2100 0.3000 0.1500 0.2050 0.2050 103,397
Dec 6, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Dec 5, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Dec 4, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 528
Dec 3, 2024 0.2100 0.2100 0.2050 0.2050 0.2050 3,500
Dec 2, 2024 0.2450 0.2450 0.2050 0.2450 0.2450 23,000
Nov 29, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 22, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 21, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 20, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 18, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 14, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 12, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,300
Nov 7, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 830
Nov 6, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 2,500
Nov 5, 2024 0.2450 0.2550 0.1850 0.2550 0.2550 1,500
Nov 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,452
Nov 1, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 31, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 511
Oct 30, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Oct 29, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Oct 28, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Oct 25, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Oct 24, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 1,410
Oct 23, 2024 0.2350 0.2350 0.2100 0.2100 0.2100 9,365
Oct 22, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 21, 2024 0.2600 0.2700 0.2200 0.2200 0.2200 29,451
Oct 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 16, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 8, 2024 0.4000 0.4000 0.3300 0.3300 0.3300 4,000
Oct 7, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Oct 4, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Oct 3, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Oct 2, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,221
Oct 1, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 30, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 27, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 5,200
Sep 26, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 530
Sep 25, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 6,500
Sep 24, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 11,500
Sep 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 20, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
Sep 18, 2024 0.2500 0.2750 0.2500 0.2750 0.2750 1,461
Sep 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 16, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 12, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 10, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 6, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 927
Sep 5, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 1,277
Sep 4, 2024 0.3050 0.3100 0.3050 0.3050 0.3050 3,811
Sep 3, 2024 0.3400 0.3400 0.3050 0.3050 0.3050 1,234
Aug 30, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 524
Aug 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
Aug 28, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Aug 27, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Aug 26, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Aug 23, 2024 0.3500 0.3900 0.3500 0.3550 0.3550 7,931
Aug 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 21, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 7,006
Aug 20, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Aug 19, 2024 0.3350 0.3350 0.3050 0.3050 0.3050 3,061
Aug 16, 2024 0.3350 0.3500 0.3350 0.3500 0.3500 12,000
Aug 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 14, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 13, 2024 0.3200 0.3200 0.2700 0.2700 0.2700 10,150
Aug 12, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Aug 9, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Aug 8, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 1,080
Aug 7, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Aug 6, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,109
Aug 2, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Aug 1, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Jul 31, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 500
Jul 30, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jul 29, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jul 26, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jul 25, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jul 24, 2024 0.3000 0.3700 0.3000 0.3050 0.3050 3,870
Jul 23, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 1,140
Jul 22, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 17, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
Jul 15, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 563
Jul 12, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jul 11, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jul 10, 2024 0.2450 0.3750 0.2450 0.3750 0.3750 1,306
Jul 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,327
Jul 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Jul 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 24, 2024 0.2950 0.4000 0.2950 0.4000 0.4000 4,972
Jun 21, 2024 0.3150 0.3150 0.2200 0.2200 0.2200 1,000
Jun 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 11,000
Jun 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jun 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 10,484
Jun 13, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,012
Jun 12, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 11, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 10, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 1,000
Jun 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 9,500
Jun 5, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 4, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 700
Jun 3, 2024 0.3600 0.3600 0.2600 0.3150 0.3150 167,369
May 31, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 4,055
May 30, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
May 29, 2024 0.4750 0.4900 0.4750 0.4900 0.4900 4,523
May 28, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
May 27, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
May 24, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
May 23, 2024 0.3600 0.3600 0.3450 0.3450 0.3450 41,007
May 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
May 21, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
May 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 15, 2024 0.4000 0.5500 0.4000 0.5500 0.5500 2,065
May 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,522
May 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 9, 2024 1:10 Stock Splits
May 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,923
May 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 100
May 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 900
May 1, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 300
Apr 29, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 289
Apr 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 24, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 23, 2024 0.6000 0.6000 0.5500 0.6000 0.6000 9,700
Apr 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 400
Apr 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,400
Apr 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 200
Apr 15, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 200
Apr 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 169
Apr 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 700
Apr 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,500
Apr 5, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 24,090
Apr 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 5,900
Apr 3, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 3,300
Apr 2, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 28, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 400
Mar 27, 2024 0.7000 0.8000 0.7000 0.7000 0.7000 6,703
Mar 26, 2024 0.7500 0.7500 0.6500 0.6500 0.6500 50,701
Mar 25, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 11,705
Mar 22, 2024 0.7500 0.8500 0.6000 0.6000 0.6000 143,377
Mar 21, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,900
Mar 20, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 10,400
Mar 19, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 11,500
Mar 18, 2024 0.4000 0.4500 0.4000 0.4000 0.4000 11,600
Mar 15, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 3,265
Mar 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 17,174
Mar 11, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 19,700
Mar 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 6,100
Mar 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 10,000
Mar 6, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 11,250
Mar 5, 2024 0.4500 0.5000 0.4500 0.4500 0.4500 14,100
Mar 4, 2024 0.5000 0.5500 0.4500 0.4500 0.4500 76,570
Mar 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 7,655
Feb 29, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 10,513
Feb 28, 2024 0.5000 0.5500 0.4500 0.5000 0.5000 86,950
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,000
Feb 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 400
Feb 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,400
Feb 22, 2024 0.6000 0.6000 0.5000 0.5500 0.5500 4,604
Feb 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 5,209
Feb 20, 2024 0.5500 0.6000 0.5500 0.5500 0.5500 210,140
Feb 16, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 1,250
Feb 15, 2024 0.6000 0.6500 0.5500 0.5500 0.5500 12,469
Feb 14, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 500
Feb 13, 2024 0.6000 0.6000 0.5000 0.5500 0.5500 9,853
Feb 12, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 548
Feb 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 5,692
Feb 8, 2024 0.5500 0.6000 0.5500 0.6000 0.6000 60,979
Feb 7, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 39,033
Feb 6, 2024 0.5500 0.6000 0.5500 0.5500 0.5500 9,205
Feb 5, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 18,204
Feb 2, 2024 0.7500 0.7500 0.6000 0.6500 0.6500 76,520
Feb 1, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 4,985
Jan 31, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 6,450
Jan 30, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 18,300
Jan 29, 2024 0.9000 0.9000 0.6500 0.8000 0.8000 69,299
Jan 26, 2024 0.6500 0.8000 0.6500 0.8000 0.8000 1,132
Jan 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 300
Jan 24, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 23, 2024 0.7500 0.7500 0.7000 0.7500 0.7500 32,000
Jan 22, 2024 0.7000 0.8000 0.7000 0.7500 0.7500 2,420
Jan 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 10,054
Jan 18, 2024 0.7500 0.8000 0.7000 0.7500 0.7500 22,050
Jan 17, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,503
Jan 16, 2024 0.8500 0.8500 0.7500 0.7500 0.7500 27,628
Jan 15, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 9,900
Jan 12, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 8,400
Jan 11, 2024 0.9500 0.9500 0.8000 0.8000 0.8000 11,750
Jan 10, 2024 0.8500 1.0500 0.8000 1.0500 1.0500 9,900
Jan 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 415
Jan 8, 2024 0.8500 0.9000 0.7500 0.8500 0.8500 7,868
Jan 5, 2024 0.9000 0.9000 0.8000 0.8000 0.8000 3,789
Jan 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 600
Jan 3, 2024 0.8000 0.9000 0.8000 0.8000 0.8000 6,600
Jan 2, 2024 0.7000 0.8500 0.7000 0.8000 0.8000 33,200
Dec 29, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,752
Dec 28, 2023 0.8500 0.8500 0.7000 0.7000 0.7000 1,830
Dec 27, 2023 0.8000 0.8500 0.7500 0.8500 0.8500 2,742
Dec 22, 2023 0.8000 0.9000 0.8000 0.9000 0.9000 10,500
Dec 21, 2023 0.8000 0.9500 0.8000 0.8000 0.8000 3,533
Dec 20, 2023 0.8500 0.8500 0.7500 0.7500 0.7500 5,022
Dec 19, 2023 0.8500 0.9000 0.8000 0.9000 0.9000 37,085
Dec 18, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 1,680

Related Tickers

VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
 
ARTO.CN Aretto Wellness Inc.
0.0300
0.00%
 
AST.V Astron Connect Inc.
0.0250
0.00%
 
PSYC.CN Psyched Wellness Ltd.
0.0150
-25.00%
 
BU.TO Burcon NutraScience Corporation
0.0800
0.00%
 
HBFGF Happy Belly Food Group Inc.
0.9020
+0.22%
 
CULT.CN Cult Food Science Corp.
0.0450
0.00%
 
BABYF Else Nutrition Holdings Inc.
0.0080
-20.00%
 
HLF.TO High Liner Foods Incorporated
15.64
-0.26%
 
HBFG.CN Happy Belly Food Group Inc.
1.2700
+0.79%