Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20210.33500.36000.30000.35000.35003,282,499
04 Mar 20210.33000.34000.31000.33000.33002,850,800
03 Mar 20210.35000.35000.32500.33000.33002,535,100
02 Mar 20210.36000.36500.34500.35500.35501,596,500
01 Mar 20210.36500.37000.34500.35000.35003,113,400
26 Feb 20210.36000.36500.34000.36000.36002,805,300
25 Feb 20210.39000.39000.35500.37000.37003,905,000
24 Feb 20210.38000.39500.37000.39000.39003,706,000
23 Feb 20210.38000.38000.32500.37500.37505,680,100
22 Feb 20210.41000.41500.38000.39000.39002,545,100
19 Feb 20210.42500.42500.41000.41500.41503,214,900
18 Feb 20210.41000.42500.40000.42000.42003,225,600
17 Feb 20210.42000.42000.40000.42000.42004,354,300
16 Feb 20210.42000.44000.41000.42500.42508,258,700
12 Feb 20210.46500.47500.38000.38500.385017,681,500
11 Feb 20210.59000.62000.45500.46000.460018,494,000
10 Feb 20210.65000.65000.47500.59000.590027,102,600
09 Feb 20210.51000.57000.49500.55000.550020,203,200
08 Feb 20210.38000.48500.38000.47500.475017,012,700
05 Feb 20210.37000.38000.36500.37000.37003,238,800
04 Feb 20210.36000.38000.35000.36500.36505,573,600
03 Feb 20210.33500.37500.33000.36000.36006,088,400
02 Feb 20210.30000.33000.30000.32500.32502,895,000
01 Feb 20210.30000.30000.28000.28500.28503,315,300
29 Jan 20210.31500.31500.30000.30000.3000959,900
28 Jan 20210.30000.31500.30000.31000.31001,730,400
27 Jan 20210.33000.33000.31000.31000.31001,630,500
26 Jan 20210.31500.34000.31500.33500.33503,011,300
25 Jan 20210.33500.34000.31500.32000.32001,967,300
22 Jan 20210.35500.36000.34000.34000.34001,633,600
21 Jan 20210.36000.36500.35000.35000.35002,117,300
20 Jan 20210.36000.36500.35000.35500.35502,849,600
19 Jan 20210.36000.36500.34000.35000.35002,102,700
18 Jan 20210.36500.36500.35000.36000.36001,410,700
15 Jan 20210.39000.39000.36000.36000.36009,469,000
14 Jan 20210.31500.37000.31500.35000.350011,950,400
13 Jan 20210.29500.31500.29000.31000.31003,646,900
12 Jan 20210.30000.30500.29000.29000.29001,559,700
11 Jan 20210.29000.30000.28500.30000.30001,869,000
08 Jan 20210.30000.30000.28000.28000.28001,761,800
07 Jan 20210.30000.31000.28500.29000.29004,956,700
06 Jan 20210.28000.30500.27500.29000.29009,510,400
05 Jan 20210.25000.26500.25000.26500.26501,675,500
04 Jan 20210.24000.25500.23000.25000.25002,388,100
31 Dec 20200.24000.24000.23000.23500.2350662,600
30 Dec 20200.24000.24000.23000.23500.23501,091,100
29 Dec 20200.24500.24500.23000.23500.23501,332,700
24 Dec 20200.23000.24000.23000.24000.2400405,900
23 Dec 20200.24000.25000.23000.23000.23003,900,200
22 Dec 20200.26500.26500.23000.23500.23503,068,400
21 Dec 20200.25500.26000.25000.25500.2550767,100
18 Dec 20200.26000.26500.25500.26000.2600985,600
17 Dec 20200.25500.26500.25500.26000.2600934,000
16 Dec 20200.26500.26500.25500.26000.26002,051,800
15 Dec 20200.25500.26500.25000.26000.26002,086,500
14 Dec 20200.25000.26000.25000.25500.25502,214,500
11 Dec 20200.26500.26500.24000.25000.25004,041,400
10 Dec 20200.27000.27500.25500.26500.26502,659,800
09 Dec 20200.28000.28000.26500.27000.27002,358,900
08 Dec 20200.29000.29000.27500.28000.28002,010,500
07 Dec 20200.28500.29000.28000.28000.28002,004,700
04 Dec 20200.28000.29500.26800.29000.290011,314,100
03 Dec 20200.32000.34000.32000.33000.33002,176,300
02 Dec 20200.31000.34500.31000.33000.33002,667,000
01 Dec 20200.34000.34500.32000.32000.32002,026,200
30 Nov 20200.34000.34500.30000.34000.34005,037,600
27 Nov 20200.30500.34000.29500.33500.33503,500,400
26 Nov 20200.28500.31000.28000.30500.30501,232,000
25 Nov 20200.29000.29000.28000.28000.28001,345,800
24 Nov 20200.28500.29500.28000.29000.29003,166,900
23 Nov 20200.26000.26000.25000.26000.26001,026,000
20 Nov 20200.27000.27500.26000.26000.2600767,800
19 Nov 20200.26000.27000.25500.26500.2650547,200
18 Nov 20200.26500.27000.26000.26500.2650837,400
17 Nov 20200.27500.28000.26500.26500.2650935,900
16 Nov 20200.29000.29000.27000.27500.27501,266,900
13 Nov 20200.26500.30800.25500.28500.285010,053,600
12 Nov 20200.25500.26000.23500.26000.26002,811,700
11 Nov 20200.25000.26500.24500.25500.25503,124,700
10 Nov 20200.29000.29000.26000.27000.27001,717,700
09 Nov 20200.35000.35000.29500.29500.29504,168,100
06 Nov 20200.28500.33500.26500.30500.305010,606,000
05 Nov 20200.22500.25000.21500.25000.25004,020,900
04 Nov 20200.22500.23000.21000.21500.21501,174,900
03 Nov 20200.24000.24500.22000.22500.2250976,700
02 Nov 20200.22000.24000.21000.23500.23503,374,800
30 Oct 20200.22000.22000.21000.22000.2200788,100
29 Oct 20200.21500.22000.21000.22000.2200501,600
28 Oct 20200.22000.22000.21000.21500.21501,089,200
27 Oct 20200.22000.22500.22000.22000.2200616,300
26 Oct 20200.23000.23000.21500.22500.22502,449,900
23 Oct 20200.23500.23500.22500.23000.23002,069,800
22 Oct 20200.22500.24000.22000.23500.23501,741,100
21 Oct 20200.25500.26000.22000.22000.22004,395,800
20 Oct 20200.26000.26500.25000.25500.25501,349,100
19 Oct 20200.27000.27500.26000.26500.26502,719,700
16 Oct 20200.28500.28500.28000.28500.2850329,900
15 Oct 20200.29000.29000.27500.28500.28501,122,500
14 Oct 20200.30000.31500.30000.30000.30001,602,900
13 Oct 20200.33000.34000.30000.31500.31501,254,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...