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

Canadian Sec - Delayed Quote CAD

Adastra Holdings Ltd. (XTRX.CN)

0.3350
0.0000
(0.00%)
At close: April 3 at 11:03:25 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.33500.33500.33500.33500.3350-
Apr 24, 20250.33500.33500.33500.33500.3350-
Apr 23, 20250.33500.33500.33500.33500.3350-
Apr 22, 20250.33500.33500.33500.33500.3350-
Apr 21, 20250.33500.33500.33500.33500.3350-
Apr 17, 20250.33500.33500.33500.33500.3350-
Apr 16, 20250.33500.33500.33500.33500.3350-
Apr 15, 20250.33500.33500.33500.33500.3350-
Apr 14, 20250.33500.33500.33500.33500.3350-
Apr 11, 20250.33500.33500.33500.33500.3350-
Apr 10, 20250.33500.33500.33500.33500.3350-
Apr 9, 20250.33500.33500.33500.33500.3350-
Apr 8, 20250.33500.33500.33500.33500.3350-
Apr 7, 20250.33500.33500.33500.33500.3350-
Apr 4, 20250.33500.33500.33500.33500.3350-
Apr 3, 20250.33500.33500.33500.33500.33501,000
Apr 2, 20250.40000.40000.40000.40000.4000-
Apr 1, 20250.40000.40000.40000.40000.40001,800
Mar 31, 20250.46000.46000.46000.46000.4600-
Mar 28, 20250.46000.46000.46000.46000.4600500
Mar 27, 20250.29000.29000.29000.29000.2900500
Mar 26, 20250.47500.47500.47500.47500.4750-
Mar 25, 20250.47000.47500.47000.47500.47501,033
Mar 24, 20250.34000.34000.34000.34000.3400-
Mar 21, 20250.34000.34000.34000.34000.3400-
Mar 20, 20250.47500.47500.34000.34000.34002,784
Mar 19, 20250.34500.34500.34500.34500.3450500
Mar 18, 20250.46500.46500.46500.46500.46501,000
Mar 17, 20250.39000.39000.39000.39000.3900-
Mar 14, 20250.39000.39000.39000.39000.3900500
Mar 13, 20250.34000.34000.34000.34000.3400-
Mar 12, 20250.34000.34000.34000.34000.3400-
Mar 11, 20250.34000.34000.34000.34000.3400650
Mar 10, 20250.42000.42000.42000.42000.42001,417
Mar 7, 20250.32000.32000.32000.32000.3200-
Mar 6, 20250.32000.32000.32000.32000.32001,132
Mar 5, 20250.34000.34000.34000.34000.3400-
Mar 4, 20250.34000.34000.34000.34000.3400-
Mar 3, 20250.34000.34000.34000.34000.3400-
Feb 28, 20250.34000.34000.34000.34000.3400-
Feb 27, 20250.34000.34000.34000.34000.34003,500
Feb 26, 20250.34500.34500.34000.34000.34009,000
Feb 25, 20250.34000.34000.34000.34000.3400-
Feb 24, 20250.34000.34000.34000.34000.34003,510
Feb 21, 20250.35500.38000.35500.38000.380012,500
Feb 20, 20250.36000.36000.36000.36000.3600864
Feb 19, 20250.37000.37000.37000.37000.3700-
Feb 18, 20250.37000.37000.37000.37000.3700-
Feb 14, 20250.37000.37000.37000.37000.37001,500
Feb 13, 20250.34000.34000.34000.34000.3400-
Feb 12, 20250.34000.34000.34000.34000.3400-
Feb 11, 20250.34000.34000.34000.34000.3400-
Feb 10, 20250.34000.34000.34000.34000.3400-
Feb 7, 20250.34000.34000.33000.34000.34002,600
Feb 6, 20250.24500.24500.24000.24000.24001,033
Feb 5, 20250.32500.32500.32500.32500.3250-
Feb 4, 20250.32500.32500.32500.32500.32501,900
Feb 3, 20250.23500.23500.23500.23500.2350-
Jan 31, 20250.23500.23500.23500.23500.2350-
Jan 30, 20250.23500.23500.23500.23500.2350-
Jan 29, 20250.23500.23500.23500.23500.23501,666
Jan 28, 20250.29000.29000.29000.29000.2900-
Jan 27, 20250.29000.29000.29000.29000.2900-
Jan 24, 20250.29000.29000.29000.29000.29001,781
Jan 23, 20250.33500.33500.33500.33500.3350-
Jan 22, 20250.33500.33500.33500.33500.3350-
Jan 21, 20250.33500.33500.33500.33500.3350-
Jan 20, 20250.33500.33500.33500.33500.3350-
Jan 17, 20250.33500.33500.33500.33500.3350550
Jan 16, 20250.33000.33000.33000.33000.3300560
Jan 15, 20250.32500.33000.32000.32000.32003,958
Jan 14, 20250.34000.34000.34000.34000.3400-
Jan 13, 20250.34000.34000.34000.34000.3400-
Jan 10, 20250.34000.34000.34000.34000.3400-
Jan 9, 20250.34000.34000.34000.34000.3400500
Jan 8, 20250.36000.36000.36000.36000.3600-
Jan 7, 20250.36000.36000.36000.36000.3600-
Jan 6, 20250.36000.36000.36000.36000.3600-
Jan 3, 20250.36000.36000.36000.36000.3600-
Jan 2, 20250.36000.36000.36000.36000.36002,100
Dec 31, 20240.22500.22500.22500.22500.2250-
Dec 30, 20240.23000.23000.22500.22500.22501,662
Dec 27, 20240.22500.22500.22500.22500.2250-
Dec 24, 20240.22500.22500.22500.22500.2250861
Dec 23, 20240.30000.30000.30000.30000.3000539
Dec 20, 20240.31500.31500.31500.31500.31502,260
Dec 19, 20240.30500.30500.30500.30500.30501,000
Dec 18, 20240.40000.40000.40000.40000.4000-
Dec 17, 20240.21500.40000.21000.40000.400021,511
Dec 16, 20240.27500.27500.27500.27500.2750500
Dec 13, 20240.29500.30000.28000.28000.280015,150
Dec 12, 20240.30500.30500.30000.30000.300010,485
Dec 11, 20240.35000.35000.35000.35000.3500500
Dec 10, 20240.32500.32500.32000.32000.32001,427
Dec 9, 20240.39500.40000.39500.40000.40005,018
Dec 6, 20240.41500.41500.40000.40000.400013,500
Dec 5, 20240.56000.56000.41500.41500.41502,000
Dec 4, 20240.43000.43000.43000.43000.4300-
Dec 3, 20240.43000.43000.43000.43000.4300-
Dec 2, 20240.43000.43000.43000.43000.4300-
Nov 29, 20240.44500.44500.43000.43000.43001,626
Nov 28, 20240.57000.57000.57000.57000.57002,003
Nov 27, 20240.45000.45000.45000.45000.4500-
Nov 26, 20240.45000.45000.45000.45000.45001,500
Nov 25, 20240.45000.45000.45000.45000.45001,000
Nov 22, 20240.51000.51000.51000.51000.5100500
Nov 21, 20240.68000.68000.68000.68000.6800-
Nov 20, 20240.68000.68000.68000.68000.6800-
Nov 19, 20240.68000.68000.68000.68000.68001,016
Nov 18, 20240.50000.50000.50000.50000.5000980
Nov 15, 20240.50000.50000.50000.50000.5000-
Nov 14, 20240.50000.50000.50000.50000.5000-
Nov 13, 20240.50000.50000.50000.50000.5000500
Nov 12, 20240.69000.69000.69000.69000.69001,040
Nov 11, 20240.51000.51000.51000.51000.51005,602
Nov 8, 20240.49000.49000.49000.49000.49002,000
Nov 7, 20240.47000.47000.47000.47000.4700600
Nov 6, 20240.47500.47500.47500.47500.4750655
Nov 5, 20240.54000.54000.54000.54000.5400-
Nov 4, 20240.54000.54000.54000.54000.5400-
Nov 1, 20240.54000.54000.54000.54000.5400650
Oct 31, 20240.49000.49000.49000.49000.4900655
Oct 30, 20240.43500.43500.42500.42500.42508,010
Oct 29, 20240.76000.76000.54000.54000.54009,442
Oct 28, 20240.78000.78000.78000.78000.7800-
Oct 25, 20240.78000.78000.78000.78000.78001,064
Oct 24, 20240.78000.78000.78000.78000.7800500
Oct 23, 20240.78000.78000.78000.78000.7800-
Oct 22, 20240.78000.78000.78000.78000.78001,528
Oct 21, 20240.59000.59000.59000.59000.59005,024
Oct 18, 20240.79000.79000.78000.78000.78004,673
Oct 17, 20240.54000.68000.49500.59000.590019,501
Oct 16, 20240.40000.45000.35000.45000.450011,653
Oct 15, 2024 1:10 Stock Splits
Oct 15, 20240.12000.26000.12000.26000.26004,000
Oct 11, 20240.80000.80000.80000.80000.8000-
Oct 10, 20240.80000.80000.80000.80000.8000862
Oct 9, 20240.75000.80000.75000.80000.8000700
Oct 8, 20240.80000.80000.80000.80000.8000380
Oct 7, 20240.75000.75000.60000.75000.75005,050
Oct 4, 20240.70000.70000.70000.70000.7000341
Oct 3, 20240.90000.90000.90000.90000.9000-
Oct 2, 20241.00001.00000.90000.90000.90004,133
Oct 1, 20240.85000.95000.85000.95000.95001,086
Sep 30, 20240.95001.15000.95001.00001.00001,865
Sep 27, 20240.95000.95000.95000.95000.95001,054
Sep 26, 20240.90000.90000.90000.90000.9000-
Sep 25, 20241.05001.20000.90000.90000.90003,420
Sep 24, 20241.00001.00000.85000.90000.90002,350
Sep 23, 20241.00001.00000.80000.95000.95001,125
Sep 20, 20241.00001.20001.00001.05001.05002,489
Sep 19, 20240.95001.05000.95001.00001.00001,504
Sep 18, 20240.90000.90000.90000.90000.90001,110
Sep 17, 20240.85001.05000.65000.80000.80002,840
Sep 16, 20240.55000.90000.55000.85000.85002,250
Sep 13, 20240.65000.65000.50000.50000.5000937
Sep 12, 20240.65000.65000.65000.65000.6500340
Sep 11, 20240.80000.80000.80000.80000.8000-
Sep 10, 20240.80000.80000.80000.80000.8000-
Sep 9, 20240.85000.85000.80000.80000.8000806
Sep 6, 20240.85000.85000.85000.85000.8500-
Sep 5, 20240.85000.85000.85000.85000.8500-
Sep 4, 20240.90000.90000.70000.85000.85004,440
Sep 3, 20240.90000.90000.90000.90000.9000-
Aug 30, 20241.00001.00000.90000.90000.9000210
Aug 29, 20240.95001.00000.95001.00001.0000513
Aug 28, 20241.15001.20001.00001.00001.00003,699
Aug 27, 20240.95001.15000.95001.15001.1500500
Aug 26, 20240.95000.95000.95000.95000.9500-
Aug 23, 20240.95000.95000.95000.95000.9500-
Aug 22, 20240.95000.95000.95000.95000.9500710
Aug 21, 20241.00001.00001.00001.00001.0000-
Aug 20, 20241.00001.00001.00001.00001.0000131
Aug 19, 20241.10001.10001.10001.10001.1000-
Aug 16, 20241.10001.10001.10001.10001.1000305
Aug 15, 20241.00001.00001.00001.00001.0000-
Aug 14, 20241.00001.00001.00001.00001.0000100
Aug 13, 20241.05001.05001.05001.05001.0500115
Aug 12, 20241.20001.20001.10001.10001.1000578
Aug 9, 20241.15001.15001.15001.15001.1500224
Aug 8, 20240.90001.15000.90001.15001.1500100
Aug 7, 20241.00001.10000.90001.10001.10001,350
Aug 6, 20241.10001.10001.10001.10001.1000-
Aug 2, 20240.95001.10000.95001.10001.10001,300
Aug 1, 20241.00001.00001.00001.00001.0000-
Jul 31, 20241.00001.00001.00001.00001.0000100
Jul 30, 20241.15001.15001.05001.05001.05001,454
Jul 29, 20241.15001.15001.15001.15001.150072
Jul 26, 20241.00001.00001.00001.00001.0000-
Jul 25, 20241.20001.20001.00001.00001.0000357
Jul 24, 20241.00001.00001.00001.00001.000072
Jul 23, 20241.15001.20001.15001.20001.2000515
Jul 22, 20241.10001.10001.05001.05001.0500200
Jul 19, 20241.15001.20001.15001.20001.20009,950
Jul 18, 20241.20001.20001.20001.20001.2000-
Jul 17, 20241.05001.20001.05001.20001.2000264
Jul 16, 20241.20001.20001.15001.20001.200010,650
Jul 15, 20241.30001.30001.20001.20001.2000200
Jul 12, 20240.95001.30000.95001.30001.3000780
Jul 11, 20241.05001.30001.05001.30001.30005,350
Jul 10, 20241.10001.10000.95001.10001.100011,631
Jul 9, 20241.10001.10001.10001.10001.1000353
Jul 8, 20241.10001.10001.00001.05001.0500450
Jul 5, 20241.45001.45001.45001.45001.4500-
Jul 4, 20240.85001.45000.85001.45001.4500390
Jul 3, 20241.15001.15001.15001.15001.1500-
Jul 2, 20241.30001.30000.90001.15001.15004,121
Jun 28, 20241.30001.30001.30001.30001.3000-
Jun 27, 20241.30001.30001.30001.30001.3000150
Jun 26, 20241.40001.40001.40001.40001.4000200
Jun 25, 20241.20001.45001.20001.45001.4500180
Jun 24, 20241.40001.45001.30001.30001.3000417
Jun 21, 20241.40001.40001.20001.35001.35002,809
Jun 20, 20241.35001.70001.35001.70001.7000550
Jun 19, 20241.65001.65001.65001.65001.6500-
Jun 18, 20241.55001.70001.55001.65001.6500566
Jun 17, 20241.60001.65001.60001.65001.6500250
Jun 14, 20241.50001.95001.50001.95001.9500109
Jun 13, 20241.80001.80001.80001.80001.80002,718
Jun 12, 20241.85001.85001.80001.80001.8000256
Jun 11, 20241.80001.80001.80001.80001.8000125
Jun 10, 20241.85001.95001.85001.85001.8500652
Jun 7, 20241.85001.90001.80001.90001.9000800
Jun 6, 20241.80001.85001.80001.85001.8500440
Jun 5, 20241.85001.85001.85001.85001.85001,050
Jun 4, 20242.00002.00001.90001.90001.9000340
Jun 3, 20242.10002.10002.10002.10002.1000-
May 31, 20242.10002.10002.10002.10002.1000950
May 30, 20242.00002.00002.00002.00002.0000162
May 29, 20242.00002.00002.00002.00002.0000604
May 28, 20242.00002.05002.00002.05002.05001,179
May 27, 20242.00002.00002.00002.00002.0000210
May 24, 20241.95001.95001.95001.95001.9500170
May 23, 20241.90001.90001.90001.90001.900050
May 22, 20242.05002.05002.05002.05002.0500-
May 21, 20242.05002.05002.05002.05002.0500151
May 17, 20241.95002.05001.95002.05002.050021,472
May 16, 20241.95001.95001.95001.95001.9500137
May 15, 20241.80001.80001.80001.80001.8000251
May 14, 20242.00002.00001.80001.95001.95001,611
May 13, 20242.00002.15001.90001.90001.90001,600
May 10, 20242.10002.10002.10002.10002.1000-
May 9, 20242.10002.10002.10002.10002.100051
May 8, 20242.05002.05002.05002.05002.050050
May 7, 20241.95001.95001.90001.90001.9000200
May 6, 20242.00002.00001.95001.95001.95001,141
May 3, 20242.25002.25002.20002.20002.2000124
May 2, 20241.95001.95001.95001.95001.9500-
May 1, 20242.05002.05001.95001.95001.95001,309
Apr 30, 20242.10002.20002.10002.20002.2000325
Apr 29, 20242.20002.25002.10002.10002.10001,975
Apr 26, 20242.15002.15002.15002.15002.150050
Apr 25, 20242.25002.25002.05002.05002.0500561

Related Tickers

OILS.CN Nextleaf Solutions Ltd.
0.0550
+10.00%
 
AYR-A.CN Ayr Wellness Inc.
0.3250
0.00%
 
WEED.TO Canopy Growth Corporation
1.9500
-5.80%
 
TLRY.TO Tilray Brands, Inc.
0.6900
+1.47%
 
SXTC China SXT Pharmaceuticals, Inc.
2.2900
+44.94%
 
SNOA Sonoma Pharmaceuticals, Inc.
4.2300
+9.59%
 
TLRY Tilray Brands, Inc.
0.4871
-1.06%
 
CGC Canopy Growth Corporation
1.4100
-5.37%