Bettermoo(d) Food Corporation (MOOO.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 03:15PM EDT
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 03 June 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 31 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 30 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 29 May 2024 | 1.5000 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 17,910 |
| 28 May 2024 | 1.6400 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 2,600 |
| 27 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 24 May 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 1,000 |
| 23 May 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 10,802 |
| 22 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 21 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 17 May 2024 | 1.7000 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 5,600 |
| 16 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 100 |
| 15 May 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 608 |
| 14 May 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 2,725 |
| 13 May 2024 | 1.7500 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 4,685 |
| 10 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 09 May 2024 | 1.9200 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 13,500 |
| 08 May 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 108,579 |
| 07 May 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 3,500 |
| 06 May 2024 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 4,500 |
| 03 May 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 7,300 |
| 02 May 2024 | 1.9700 | 1.9900 | 1.8000 | 1.8300 | 1.8300 | 690,787 |
| 01 May 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 4,350 |
| 30 Apr 2024 | 1.9300 | 2.0500 | 1.8500 | 2.0000 | 2.0000 | 28,200 |
| 29 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 45,497 |
| 26 Apr 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 10,150 |
| 25 Apr 2024 | 2.1000 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 16,320 |
| 24 Apr 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 4,296 |
| 23 Apr 2024 | 2.3500 | 2.4000 | 2.1800 | 2.4000 | 2.4000 | 19,321 |
| 22 Apr 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 12,753 |
| 19 Apr 2024 | 2.4000 | 2.4100 | 2.2500 | 2.2500 | 2.2500 | 18,700 |
| 18 Apr 2024 | 2.3700 | 2.4600 | 2.3700 | 2.4000 | 2.4000 | 11,300 |
| 17 Apr 2024 | 2.2200 | 2.5000 | 2.2200 | 2.3000 | 2.3000 | 38,602 |
| 16 Apr 2024 | 2.2000 | 2.2900 | 2.1100 | 2.2300 | 2.2300 | 57,522 |
| 15 Apr 2024 | 2.5400 | 2.5400 | 2.3000 | 2.3000 | 2.3000 | 30,302 |
| 12 Apr 2024 | 2.4800 | 2.5600 | 2.4800 | 2.5300 | 2.5300 | 120,346 |
| 11 Apr 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 90,777 |
| 10 Apr 2024 | 2.4500 | 2.4500 | 2.3100 | 2.3200 | 2.3200 | 41,600 |
| 09 Apr 2024 | 2.6700 | 2.6700 | 2.4500 | 2.5300 | 2.5300 | 46,404 |
| 08 Apr 2024 | 2.6000 | 2.7000 | 1.8000 | 2.7000 | 2.7000 | 155,800 |
| 05 Apr 2024 | 2.7400 | 2.8000 | 2.4100 | 2.5300 | 2.5300 | 250,232 |
| 04 Apr 2024 | 2.4000 | 2.7400 | 2.4000 | 2.6900 | 2.6900 | 175,900 |
| 03 Apr 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 18,687 |
| 02 Apr 2024 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 19,501 |
| 01 Apr 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 11,742 |
| 28 Mar 2024 | 2.0500 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 210,480 |
| 27 Mar 2024 | 1.7200 | 2.0500 | 1.7200 | 1.9600 | 1.9600 | 289,712 |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 45,145 |
| 25 Mar 2024 | 1.8800 | 1.9000 | 1.7400 | 1.7700 | 1.7700 | 11,350 |
| 22 Mar 2024 | 1.9400 | 2.0000 | 1.6500 | 1.9000 | 1.9000 | 34,672 |
| 21 Mar 2024 | 2.3100 | 2.3100 | 2.1300 | 2.1300 | 2.1300 | 6,000 |
| 20 Mar 2024 | 2.5000 | 2.5000 | 2.2500 | 2.3500 | 2.3500 | 21,378 |
| 19 Mar 2024 | 2.9000 | 2.9000 | 2.3400 | 2.4500 | 2.4500 | 102,570 |
| 18 Mar 2024 | 3.9000 | 4.0400 | 3.8700 | 4.0000 | 4.0000 | 506,204 |
| 15 Mar 2024 | 3.6800 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 172,665 |
| 14 Mar 2024 | 3.5000 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 126,870 |
| 13 Mar 2024 | 3.5100 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 188,732 |
| 12 Mar 2024 | 3.5100 | 3.5500 | 3.3000 | 3.4700 | 3.4700 | 109,068 |
| 11 Mar 2024 | 3.7600 | 3.7600 | 3.4000 | 3.5900 | 3.5900 | 746,870 |
| 08 Mar 2024 | 3.0100 | 3.2000 | 2.9500 | 3.1600 | 3.1600 | 74,160 |
| 07 Mar 2024 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 600 |
| 06 Mar 2024 | 2.8000 | 3.0300 | 2.8000 | 3.0300 | 3.0300 | 13,400 |
| 05 Mar 2024 | 3.1800 | 3.1800 | 2.8600 | 2.8700 | 2.8700 | 15,950 |
| 04 Mar 2024 | 2.8500 | 3.3200 | 2.6200 | 3.2500 | 3.2500 | 184,869 |
| 01 Mar 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 11,609 |
| 29 Feb 2024 | 2.4400 | 2.6700 | 2.4300 | 2.6600 | 2.6600 | 25,878 |
| 28 Feb 2024 | 2.3900 | 2.7900 | 2.3900 | 2.5500 | 2.5500 | 21,100 |
| 27 Feb 2024 | 2.6200 | 2.7700 | 2.5700 | 2.7700 | 2.7700 | 15,800 |
| 26 Feb 2024 | 2.8000 | 2.8000 | 2.5800 | 2.6000 | 2.6000 | 49,750 |
| 23 Feb 2024 | 2.5900 | 2.8000 | 2.5900 | 2.6700 | 2.6700 | 68,152 |
| 22 Feb 2024 | 2.6800 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 14,500 |
| 21 Feb 2024 | 2.5500 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 29,670 |
| 20 Feb 2024 | 2.4700 | 2.7500 | 2.4700 | 2.5400 | 2.5400 | 140,601 |
| 16 Feb 2024 | 2.4500 | 2.4500 | 2.1600 | 2.1600 | 2.1600 | 27,400 |
| 15 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
| 14 Feb 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 4,600 |
| 13 Feb 2024 | 2.0200 | 2.1900 | 2.0100 | 2.1900 | 2.1900 | 1,600 |
| 12 Feb 2024 | 2.5500 | 2.6000 | 2.4000 | 2.4700 | 2.4700 | 67,650 |
| 09 Feb 2024 | 2.2300 | 2.5000 | 2.0200 | 2.5000 | 2.5000 | 2,925 |
| 08 Feb 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 2,200 |
| 07 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 06 Feb 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5800 | 2.5800 | 13,000 |
| 05 Feb 2024 | 3.3300 | 3.5000 | 2.8200 | 2.9500 | 2.9500 | 111,545 |
| 02 Feb 2024 | 2.2500 | 2.9000 | 2.2500 | 2.9000 | 2.9000 | 19,268 |
| 01 Feb 2024 | 1.9600 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 9,050 |
| 31 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 30 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 29 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 26 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 390 |
| 25 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
| 24 Jan 2024 | 1.5100 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 4,567 |
| 23 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 22 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 19 Jan 2024 | 1.1800 | 2.0900 | 1.1800 | 2.0900 | 2.0900 | 227 |
| 18 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| 17 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 16 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 15 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 200 |
| 12 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 426 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.