Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

The Green Organic Dutchman Holdings Ltd. (TGOD.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.3500+0.0200 (+6.06%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	0.3350	0.3600	0.3000	0.3500	0.3500	3,282,499
04 Mar 2021	0.3300	0.3400	0.3100	0.3300	0.3300	2,850,800
03 Mar 2021	0.3500	0.3500	0.3250	0.3300	0.3300	2,535,100
02 Mar 2021	0.3600	0.3650	0.3450	0.3550	0.3550	1,596,500
01 Mar 2021	0.3650	0.3700	0.3450	0.3500	0.3500	3,113,400
26 Feb 2021	0.3600	0.3650	0.3400	0.3600	0.3600	2,805,300
25 Feb 2021	0.3900	0.3900	0.3550	0.3700	0.3700	3,905,000
24 Feb 2021	0.3800	0.3950	0.3700	0.3900	0.3900	3,706,000
23 Feb 2021	0.3800	0.3800	0.3250	0.3750	0.3750	5,680,100
22 Feb 2021	0.4100	0.4150	0.3800	0.3900	0.3900	2,545,100
19 Feb 2021	0.4250	0.4250	0.4100	0.4150	0.4150	3,214,900
18 Feb 2021	0.4100	0.4250	0.4000	0.4200	0.4200	3,225,600
17 Feb 2021	0.4200	0.4200	0.4000	0.4200	0.4200	4,354,300
16 Feb 2021	0.4200	0.4400	0.4100	0.4250	0.4250	8,258,700
12 Feb 2021	0.4650	0.4750	0.3800	0.3850	0.3850	17,681,500
11 Feb 2021	0.5900	0.6200	0.4550	0.4600	0.4600	18,494,000
10 Feb 2021	0.6500	0.6500	0.4750	0.5900	0.5900	27,102,600
09 Feb 2021	0.5100	0.5700	0.4950	0.5500	0.5500	20,203,200
08 Feb 2021	0.3800	0.4850	0.3800	0.4750	0.4750	17,012,700
05 Feb 2021	0.3700	0.3800	0.3650	0.3700	0.3700	3,238,800
04 Feb 2021	0.3600	0.3800	0.3500	0.3650	0.3650	5,573,600
03 Feb 2021	0.3350	0.3750	0.3300	0.3600	0.3600	6,088,400
02 Feb 2021	0.3000	0.3300	0.3000	0.3250	0.3250	2,895,000
01 Feb 2021	0.3000	0.3000	0.2800	0.2850	0.2850	3,315,300
29 Jan 2021	0.3150	0.3150	0.3000	0.3000	0.3000	959,900
28 Jan 2021	0.3000	0.3150	0.3000	0.3100	0.3100	1,730,400
27 Jan 2021	0.3300	0.3300	0.3100	0.3100	0.3100	1,630,500
26 Jan 2021	0.3150	0.3400	0.3150	0.3350	0.3350	3,011,300
25 Jan 2021	0.3350	0.3400	0.3150	0.3200	0.3200	1,967,300
22 Jan 2021	0.3550	0.3600	0.3400	0.3400	0.3400	1,633,600
21 Jan 2021	0.3600	0.3650	0.3500	0.3500	0.3500	2,117,300
20 Jan 2021	0.3600	0.3650	0.3500	0.3550	0.3550	2,849,600
19 Jan 2021	0.3600	0.3650	0.3400	0.3500	0.3500	2,102,700
18 Jan 2021	0.3650	0.3650	0.3500	0.3600	0.3600	1,410,700
15 Jan 2021	0.3900	0.3900	0.3600	0.3600	0.3600	9,469,000
14 Jan 2021	0.3150	0.3700	0.3150	0.3500	0.3500	11,950,400
13 Jan 2021	0.2950	0.3150	0.2900	0.3100	0.3100	3,646,900
12 Jan 2021	0.3000	0.3050	0.2900	0.2900	0.2900	1,559,700
11 Jan 2021	0.2900	0.3000	0.2850	0.3000	0.3000	1,869,000
08 Jan 2021	0.3000	0.3000	0.2800	0.2800	0.2800	1,761,800
07 Jan 2021	0.3000	0.3100	0.2850	0.2900	0.2900	4,956,700
06 Jan 2021	0.2800	0.3050	0.2750	0.2900	0.2900	9,510,400
05 Jan 2021	0.2500	0.2650	0.2500	0.2650	0.2650	1,675,500
04 Jan 2021	0.2400	0.2550	0.2300	0.2500	0.2500	2,388,100
31 Dec 2020	0.2400	0.2400	0.2300	0.2350	0.2350	662,600
30 Dec 2020	0.2400	0.2400	0.2300	0.2350	0.2350	1,091,100
29 Dec 2020	0.2450	0.2450	0.2300	0.2350	0.2350	1,332,700
24 Dec 2020	0.2300	0.2400	0.2300	0.2400	0.2400	405,900
23 Dec 2020	0.2400	0.2500	0.2300	0.2300	0.2300	3,900,200
22 Dec 2020	0.2650	0.2650	0.2300	0.2350	0.2350	3,068,400
21 Dec 2020	0.2550	0.2600	0.2500	0.2550	0.2550	767,100
18 Dec 2020	0.2600	0.2650	0.2550	0.2600	0.2600	985,600
17 Dec 2020	0.2550	0.2650	0.2550	0.2600	0.2600	934,000
16 Dec 2020	0.2650	0.2650	0.2550	0.2600	0.2600	2,051,800
15 Dec 2020	0.2550	0.2650	0.2500	0.2600	0.2600	2,086,500
14 Dec 2020	0.2500	0.2600	0.2500	0.2550	0.2550	2,214,500
11 Dec 2020	0.2650	0.2650	0.2400	0.2500	0.2500	4,041,400
10 Dec 2020	0.2700	0.2750	0.2550	0.2650	0.2650	2,659,800
09 Dec 2020	0.2800	0.2800	0.2650	0.2700	0.2700	2,358,900
08 Dec 2020	0.2900	0.2900	0.2750	0.2800	0.2800	2,010,500
07 Dec 2020	0.2850	0.2900	0.2800	0.2800	0.2800	2,004,700
04 Dec 2020	0.2800	0.2950	0.2680	0.2900	0.2900	11,314,100
03 Dec 2020	0.3200	0.3400	0.3200	0.3300	0.3300	2,176,300
02 Dec 2020	0.3100	0.3450	0.3100	0.3300	0.3300	2,667,000
01 Dec 2020	0.3400	0.3450	0.3200	0.3200	0.3200	2,026,200
30 Nov 2020	0.3400	0.3450	0.3000	0.3400	0.3400	5,037,600
27 Nov 2020	0.3050	0.3400	0.2950	0.3350	0.3350	3,500,400
26 Nov 2020	0.2850	0.3100	0.2800	0.3050	0.3050	1,232,000
25 Nov 2020	0.2900	0.2900	0.2800	0.2800	0.2800	1,345,800
24 Nov 2020	0.2850	0.2950	0.2800	0.2900	0.2900	3,166,900
23 Nov 2020	0.2600	0.2600	0.2500	0.2600	0.2600	1,026,000
20 Nov 2020	0.2700	0.2750	0.2600	0.2600	0.2600	767,800
19 Nov 2020	0.2600	0.2700	0.2550	0.2650	0.2650	547,200
18 Nov 2020	0.2650	0.2700	0.2600	0.2650	0.2650	837,400
17 Nov 2020	0.2750	0.2800	0.2650	0.2650	0.2650	935,900
16 Nov 2020	0.2900	0.2900	0.2700	0.2750	0.2750	1,266,900
13 Nov 2020	0.2650	0.3080	0.2550	0.2850	0.2850	10,053,600
12 Nov 2020	0.2550	0.2600	0.2350	0.2600	0.2600	2,811,700
11 Nov 2020	0.2500	0.2650	0.2450	0.2550	0.2550	3,124,700
10 Nov 2020	0.2900	0.2900	0.2600	0.2700	0.2700	1,717,700
09 Nov 2020	0.3500	0.3500	0.2950	0.2950	0.2950	4,168,100
06 Nov 2020	0.2850	0.3350	0.2650	0.3050	0.3050	10,606,000
05 Nov 2020	0.2250	0.2500	0.2150	0.2500	0.2500	4,020,900
04 Nov 2020	0.2250	0.2300	0.2100	0.2150	0.2150	1,174,900
03 Nov 2020	0.2400	0.2450	0.2200	0.2250	0.2250	976,700
02 Nov 2020	0.2200	0.2400	0.2100	0.2350	0.2350	3,374,800
30 Oct 2020	0.2200	0.2200	0.2100	0.2200	0.2200	788,100
29 Oct 2020	0.2150	0.2200	0.2100	0.2200	0.2200	501,600
28 Oct 2020	0.2200	0.2200	0.2100	0.2150	0.2150	1,089,200
27 Oct 2020	0.2200	0.2250	0.2200	0.2200	0.2200	616,300
26 Oct 2020	0.2300	0.2300	0.2150	0.2250	0.2250	2,449,900
23 Oct 2020	0.2350	0.2350	0.2250	0.2300	0.2300	2,069,800
22 Oct 2020	0.2250	0.2400	0.2200	0.2350	0.2350	1,741,100
21 Oct 2020	0.2550	0.2600	0.2200	0.2200	0.2200	4,395,800
20 Oct 2020	0.2600	0.2650	0.2500	0.2550	0.2550	1,349,100
19 Oct 2020	0.2700	0.2750	0.2600	0.2650	0.2650	2,719,700
16 Oct 2020	0.2850	0.2850	0.2800	0.2850	0.2850	329,900
15 Oct 2020	0.2900	0.2900	0.2750	0.2850	0.2850	1,122,500
14 Oct 2020	0.3000	0.3150	0.3000	0.3000	0.3000	1,602,900
13 Oct 2020	0.3300	0.3400	0.3000	0.3150	0.3150	1,254,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,943.00-57.60(-0.82%)

ASX 2006,710.80-49.90(-0.74%)

AUD/USD0.7683-0.0036(-0.47%)

Get the news straight to your inbox every day.

The Green Organic Dutchman Holdings Ltd. (TGOD.TO)

ALL ORDS
6,943.00
-57.60(-0.82%)

ASX 200
6,710.80
-49.90(-0.74%)

AUD/USD
0.7683
-0.0036(-0.47%)