Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe CA - Delayed Quote CAD

Purpose Marijuana Opportunities Fund ETF units (MJJ.NE)

2.9700
-0.0600
(-1.98%)
At close: February 21 at 2:23:51 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.02003.02003.02003.03003.0300210
Feb 20, 20252.88002.88002.88003.10003.1000302
Feb 19, 20253.00003.00003.00003.02003.0200285
Feb 18, 20253.15003.15003.01003.22003.2200500
Feb 14, 20253.26003.26003.26003.26003.2600-
Feb 13, 20253.15003.23003.15003.26003.26002,100
Feb 12, 20253.02003.02003.02003.08003.0800140
Feb 11, 20253.30003.30003.15003.15003.1500745
Feb 10, 20253.30003.30003.30003.27003.2700793
Feb 7, 20253.43003.43003.43003.43003.4300-
Feb 6, 20253.43003.43003.43003.43003.4300-
Feb 5, 20253.05003.05003.05003.43003.4300252
Feb 4, 20253.21003.21003.21003.21003.2100227
Feb 3, 20253.20003.20003.20003.33003.33004,201
Jan 31, 20253.29003.29003.29003.29003.2900-
Jan 30, 20253.10003.10003.10003.29003.2900321
Jan 29, 20253.30003.30003.30003.30003.3000-
Jan 28, 20253.30003.30003.30003.30003.3000-
Jan 27, 20253.29003.30003.26003.30003.3000877
Jan 24, 20253.00003.30003.00003.33003.33002,249
Jan 23, 20252.85003.29002.85003.06003.06002,400
Jan 22, 20253.40003.40003.36003.06003.0600600
Jan 21, 20253.05003.05003.05003.38003.3800640
Jan 20, 20253.30003.52003.00003.47003.47002,467
Jan 17, 20253.36003.40003.36003.49003.4900953
Jan 16, 20253.10003.36003.10003.35003.35001,309
Jan 15, 20253.30003.30003.24003.37003.3700667
Jan 14, 20253.38003.38003.38003.38003.3800100
Jan 13, 20253.52003.52003.52003.52003.5200-
Jan 10, 20253.45003.45003.45003.52003.5200381
Jan 9, 20253.53003.53003.53003.53003.5300-
Jan 8, 20253.45003.45003.45003.53003.5300221
Jan 7, 20253.79003.79003.79003.79003.7900-
Jan 6, 20253.79003.79003.79003.79003.7900-
Jan 3, 20253.67003.67003.67003.79003.7900100
Jan 2, 20253.35003.35003.35003.35003.3500-
Dec 31, 20243.35003.35003.35003.35003.3500-
Dec 30, 20243.35003.35003.35003.35003.3500-
Dec 27, 2024 0.0100 Dividend
Dec 27, 20243.35003.35003.35003.35003.3500-
Dec 24, 20243.35003.35003.35003.35003.3400-
Dec 23, 20243.35003.35003.35003.35003.3400-
Dec 20, 20243.43003.43003.43003.35003.3400416
Dec 19, 20243.47003.47003.47003.47003.4596-
Dec 18, 20243.48003.48003.48003.47003.4596255
Dec 17, 20243.35003.35003.35003.35003.3400409
Dec 16, 20243.31003.31003.31003.36003.3500329
Dec 13, 20243.36003.36003.36003.45003.439727,401
Dec 12, 20243.80003.80003.80003.80003.7887-
Dec 11, 20243.80003.80003.80003.80003.7887-
Dec 10, 20243.80003.80003.80003.80003.7887-
Dec 9, 20243.80003.80003.80003.80003.7887-
Dec 6, 20243.80003.80003.80003.80003.7887-
Dec 5, 20243.80003.80003.80003.80003.7887-
Dec 4, 20243.74003.74003.74003.80003.7887500
Dec 3, 20243.95003.95003.92003.94003.9282360
Dec 2, 20243.92003.92003.92004.04004.0279200
Nov 29, 20244.00004.00004.00004.00003.9881-
Nov 28, 20244.00004.05004.00004.00003.9881530
Nov 27, 20243.95003.95003.95003.95003.9382200
Nov 26, 20243.95003.95003.94003.97003.9581525
Nov 25, 20243.79003.79003.79003.84003.8285340
Nov 22, 20244.00004.00004.00003.82003.8086186
Nov 21, 20243.86003.87003.86003.94003.92821,500
Nov 20, 20244.28004.28004.28004.28004.2672-
Nov 19, 20244.28004.28004.28004.28004.2672-
Nov 18, 20244.28004.28004.28004.28004.2672-
Nov 15, 20244.20004.20004.20004.28004.2672100
Nov 14, 20243.68003.68003.68003.68003.6690-
Nov 13, 20243.68003.68003.68003.68003.6690-
Nov 12, 20243.75003.75003.75003.68003.6690190
Nov 11, 20244.33004.33004.33004.33004.3171-
Nov 8, 20244.51004.53004.50004.33004.31716,698
Nov 7, 20244.59004.59004.59004.49004.4766520
Nov 6, 20246.36006.36006.36006.36006.3410-
Nov 5, 20246.36006.36006.36006.36006.3410-
Nov 4, 20246.30006.35006.30006.36006.34104,403
Nov 1, 20246.05006.05006.05006.05006.0319-
Oct 31, 20246.10006.10006.10006.05006.0319500
Oct 30, 20246.24006.24006.24006.24006.2214-
Oct 29, 20246.24006.24006.24006.24006.2214-
Oct 28, 20246.24006.24006.24006.24006.2214-
Oct 25, 20246.24006.24006.24006.24006.2214-
Oct 24, 20246.24006.24006.24006.24006.2214-
Oct 23, 20246.24006.24006.24006.24006.2214-
Oct 22, 20246.24006.24006.24006.24006.2214-
Oct 21, 20246.22006.22006.22006.24006.2214400
Oct 18, 20246.15006.15006.15006.25006.2313761
Oct 17, 20246.21006.21006.21006.21006.1915-
Oct 16, 20246.21006.21006.21006.21006.1915-
Oct 15, 20246.21006.21006.21006.21006.1915-
Oct 11, 20246.21006.21006.21006.21006.1915-
Oct 10, 20246.21006.21006.21006.21006.1915-
Oct 9, 20246.21006.21006.21006.21006.1915-
Oct 8, 20246.21006.21006.21006.21006.1915-
Oct 7, 20246.21006.21006.21006.21006.1915-
Oct 4, 20246.21006.21006.21006.21006.1915-
Oct 3, 20246.21006.21006.21006.21006.1915-
Oct 2, 20246.16006.16006.16006.21006.1915201
Oct 1, 20246.38006.38006.38006.38006.3610-
Sep 30, 20246.38006.38006.38006.38006.3610-
Sep 27, 20246.38006.38006.38006.38006.3610-
Sep 26, 2024 0.0100 Dividend
Sep 26, 20246.38006.38006.38006.38006.3610-
Sep 25, 20246.38006.38006.38006.38006.3510-
Sep 24, 20246.38006.38006.38006.38006.3510-
Sep 23, 20246.38006.38006.38006.38006.3510-
Sep 20, 20245.96005.96005.90006.38006.3510300
Sep 19, 20246.14006.14006.14006.14006.1121-
Sep 18, 20246.06006.06006.06006.14006.1121150
Sep 17, 20246.16006.16006.16006.16006.1320-
Sep 16, 20246.16006.16006.16006.16006.1320-
Sep 13, 20246.16006.16006.16006.16006.1320-
Sep 12, 20246.07006.07006.07006.16006.1320300
Sep 11, 20246.40006.40006.40006.40006.3709-
Sep 10, 20246.40006.40006.40006.40006.3709-
Sep 9, 20246.00006.40006.00006.40006.3709200
Sep 6, 20245.90005.90005.90005.90005.8732-
Sep 5, 20245.82005.82005.82005.90005.8732450
Sep 4, 20245.58005.58005.58005.58005.5546-
Sep 3, 20245.58005.58005.58005.58005.5546-
Aug 30, 20245.58005.58005.58005.58005.5546-
Aug 29, 20245.58005.58005.58005.58005.5546-
Aug 28, 20245.65005.65005.65005.58005.55461,000
Aug 27, 20246.33006.33006.33006.33006.3012-
Aug 26, 20246.33006.33006.33006.33006.3012-
Aug 23, 20246.33006.33006.33006.33006.3012-
Aug 22, 20246.33006.33006.33006.33006.3012-
Aug 21, 20246.33006.33006.33006.33006.3012-
Aug 20, 20246.30006.30006.30006.33006.3012151
Aug 19, 20246.35006.35006.35006.35006.3211-
Aug 16, 20246.35006.35006.35006.35006.3211-
Aug 15, 20246.35006.35006.35006.35006.3211-
Aug 14, 20246.35006.35006.35006.35006.3211-
Aug 13, 20246.00006.00006.00006.35006.3211130
Aug 12, 20246.16006.16006.16006.16006.1320-
Aug 9, 20246.16006.16006.16006.16006.1320-
Aug 8, 20246.00006.00006.00006.16006.1320150
Aug 7, 20244.96004.96004.96004.96004.9374-
Aug 6, 20244.94004.96004.94004.96004.9374300
Aug 2, 20246.51006.51006.51006.51006.4804-
Aug 1, 20246.51006.51006.51006.51006.4804-
Jul 31, 20246.51006.51006.51006.51006.4804-
Jul 30, 20246.51006.51006.51006.51006.4804-
Jul 29, 20246.51006.51006.51006.51006.4804-
Jul 26, 20246.35006.35006.35006.51006.4804465
Jul 25, 20246.82006.82006.82006.82006.7890-
Jul 24, 20246.82006.82006.82006.82006.7890-
Jul 23, 20246.80006.80006.80006.82006.7890354
Jul 22, 20246.05006.05006.05006.05006.0225204
Jul 19, 20246.64006.64006.64006.64006.6098-
Jul 18, 20246.64006.64006.64006.64006.6098-
Jul 17, 20246.45006.45006.45006.64006.6098125
Jul 16, 20246.32006.32006.30006.58006.5501300
Jul 15, 20246.61006.61006.61006.43006.4008150
Jul 12, 20246.23006.23006.23006.23006.2017-
Jul 11, 20246.23006.23006.23006.23006.2017-
Jul 10, 20246.23006.23006.23006.23006.2017-
Jul 9, 20246.23006.23006.23006.23006.2017-
Jul 8, 20246.23006.23006.23006.23006.2017-
Jul 5, 20246.23006.23006.23006.23006.2017-
Jul 4, 20246.23006.23006.23006.23006.2017-
Jul 3, 20245.96005.96005.96006.23006.2017342
Jul 2, 20246.64006.64006.64006.64006.6098-
Jun 28, 20246.64006.64006.64006.64006.6098-
Jun 27, 20246.64006.64006.64006.64006.6098-
Jun 26, 2024 0.0100 Dividend
Jun 26, 20246.50006.50006.50006.64006.6098200
Jun 25, 20246.22006.22006.22006.22006.1818-
Jun 24, 20246.22006.22006.22006.22006.1818-
Jun 21, 20246.22006.22006.22006.22006.1818-
Jun 20, 20246.22006.22006.22006.22006.1818-
Jun 19, 20246.22006.22006.22006.22006.1818-
Jun 18, 20246.20006.20006.15006.22006.1818585
Jun 17, 20246.13006.13006.13006.13006.0923-
Jun 14, 20246.14006.14006.14006.13006.0923201
Jun 13, 20246.61006.61006.61006.61006.5694-
Jun 12, 20246.65006.65006.65006.61006.5694340
Jun 11, 20247.02007.02007.02007.02006.9768-
Jun 10, 20247.02007.02007.02007.02006.9768-
Jun 7, 20247.02007.02007.02007.02006.9768-
Jun 6, 20247.02007.02007.02007.02006.9768-
Jun 5, 20247.02007.02007.02007.02006.9768-
Jun 4, 20247.02007.02007.02007.02006.9768-
Jun 3, 20247.02007.02007.02007.02006.9768-
May 31, 20246.85006.85006.81007.02006.97681,457
May 30, 20246.90006.90006.90007.00006.9570370
May 29, 20246.76006.82006.76006.76006.7184924
May 28, 20246.85006.85006.85006.93006.8874200
May 27, 20247.00007.19006.93007.05007.00671,000
May 24, 20247.30007.30007.30007.30007.2551-
May 23, 20247.59007.59007.58007.30007.2551500
May 22, 20247.91007.91007.91007.91007.8614-
May 21, 20247.91007.91007.91007.91007.8614-
May 17, 20247.91007.91007.91007.91007.8614-
May 16, 20247.91007.91007.91007.91007.8614-
May 15, 20247.91007.91007.91007.91007.8614-
May 14, 20247.91007.91007.91007.91007.8614-
May 13, 20247.91007.91007.91007.91007.8614-
May 10, 20247.91007.91007.91007.91007.8614-
May 9, 20247.91007.91007.91007.91007.8614-
May 8, 20247.91007.91007.91007.91007.8614380
May 7, 20248.11008.11008.11008.11008.0601-
May 6, 20248.11008.11008.11008.11008.0601-
May 3, 20248.11008.11008.11008.11008.0601-
May 2, 20248.11008.11008.11008.11008.0601-
May 1, 20248.11008.11008.11008.11008.0601-
Apr 30, 20248.14008.14008.14008.11008.0601200
Apr 29, 20248.06008.06008.06008.15008.0999985
Apr 26, 20248.18008.18008.18008.18008.1297-
Apr 25, 20248.18008.18008.18008.18008.1297-
Apr 24, 20248.18008.18008.18008.18008.1297-
Apr 23, 20248.18008.18008.18008.18008.1297-
Apr 22, 20248.18008.18008.18008.18008.1297-
Apr 19, 20248.21008.21008.21008.18008.1297100
Apr 18, 20248.77008.77008.77008.77008.7161-
Apr 17, 20248.77008.77008.77008.77008.7161-
Apr 16, 20248.77008.77008.77008.77008.7161-
Apr 15, 20248.77008.77008.77008.77008.7161-
Apr 12, 20248.77008.77008.77008.77008.7161-
Apr 11, 20248.58008.61008.58008.77008.7161561
Apr 10, 20249.06009.06009.06009.06009.0043-
Apr 9, 20249.06009.06009.06009.06009.0043-
Apr 8, 20248.99008.99008.99009.06009.0043700
Apr 5, 20248.80008.80008.80008.80008.7459-
Apr 4, 20249.50009.50008.80008.80008.7459411
Apr 3, 20248.72009.48008.72009.42009.3621615
Apr 2, 20249.21009.21009.21009.21009.1534-
Apr 1, 20248.60008.60008.60009.21009.1534650
Mar 28, 20248.88008.88008.88008.88008.8254-
Mar 27, 20248.45008.60008.45008.88008.82541,278
Mar 26, 20248.52008.52008.52008.52008.4676-
Mar 25, 2024 0.0100 Dividend
Mar 25, 20248.52008.52008.52008.52008.4676-
Mar 22, 20248.52008.52008.52008.52008.4577-
Mar 21, 20248.30008.30008.20008.52008.4577227
Mar 20, 20248.53008.53008.53008.53008.4676-
Mar 19, 20248.94008.94008.94008.53008.4676300
Mar 18, 20247.51007.51007.51007.51007.4551-
Mar 15, 20247.51007.51007.51007.51007.4551-
Mar 14, 20247.51007.51007.51007.51007.4551-
Mar 13, 20247.51007.51007.51007.51007.4551-
Mar 12, 20247.51007.51007.51007.51007.4551-
Mar 11, 20247.51007.51007.51007.51007.4551-
Mar 8, 20247.51007.51007.51007.51007.4551-
Mar 7, 20247.42007.48007.42007.51007.4551300
Mar 6, 20248.18008.18008.15007.74007.68341,310
Mar 5, 20248.14008.14008.14008.14008.0805-
Mar 4, 20248.00008.00008.00008.14008.0805150
Mar 1, 20248.28008.28008.28008.28008.2194-
Feb 29, 20248.51008.51008.27008.28008.21941,820
Feb 28, 20248.44008.44008.40008.53008.4676500
Feb 27, 20248.50008.50008.50008.51008.4478144
Feb 26, 20249.04009.04008.71008.71008.6463801

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.