Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcanna Holdings Inc (CSE: TCAN )

0.0100 UNCHANGED
Last Price Updated: 11:14 AM EDT, Apr 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.500 5.800 5.500 5.650 55,342 -0.35(-5.83%)
May 30, 2019 5.960 6.190 5.960 6.000 73,871 +0.00(+0.00%)
May 29, 2019 5.850 6.050 5.770 6.000 83,865 +0.15(+2.56%)
May 28, 2019 6.130 6.130 5.790 5.850 48,229 -0.36(-5.80%)
May 27, 2019 6.280 6.370 6.110 6.210 59,254 +0.02(+0.32%)
May 24, 2019 5.890 6.190 5.880 6.190 135,531 +0.45(+7.84%)
May 23, 2019 5.750 6.000 5.530 5.740 87,524 -0.38(-6.21%)
May 22, 2019 6.160 6.250 5.980 6.120 127,897 -0.34(-5.26%)
May 21, 2019 6.610 6.620 6.400 6.460 51,188 -0.32(-4.72%)
May 17, 2019 6.780 6.780 6.780 0 -0.12(-1.74%)
May 16, 2019 6.970 6.970 6.610 6.900 63,145 -0.07(-1.00%)
May 15, 2019 6.560 6.970 6.400 6.970 88,853 +0.22(+3.26%)
May 14, 2019 7.000 7.150 6.550 6.750 98,971 -0.47(-6.51%)
May 13, 2019 7.170 7.290 7.020 7.220 215,120 +0.28(+4.03%)
May 10, 2019 6.590 7.000 6.420 6.940 192,957 +0.35(+5.31%)
May 09, 2019 6.550 6.590 5.930 6.590 89,953 +0.18(+2.81%)
May 08, 2019 6.250 6.490 6.240 6.410 144,220 +0.36(+5.95%)
May 07, 2019 6.000 6.080 5.660 6.050 269,435 -0.69(-10.24%)
May 06, 2019 6.150 6.930 6.000 6.740 215,334 -0.38(-5.34%)
May 03, 2019 7.360 7.360 7.120 7.120 25,141 -0.28(-3.78%)
May 02, 2019 7.400 7.440 7.150 7.400 42,802 -0.02(-0.27%)
May 01, 2019 7.380 7.420 7.090 7.420 37,458 +0.12(+1.64%)
Apr 30, 2019 7.530 7.530 7.060 7.300 86,247 -0.30(-3.95%)
Apr 29, 2019 7.350 7.700 7.320 7.600 119,181 +0.38(+5.26%)
Apr 26, 2019 7.250 7.260 6.950 7.220 205,304 -0.47(-6.11%)
Apr 25, 2019 7.500 7.790 7.380 7.690 511,222 +0.26(+3.50%)
Apr 24, 2019 7.120 7.430 6.600 7.430 586,806 +0.87(+13.26%)
Apr 23, 2019 6.400 6.600 6.300 6.560 206,018 +0.45(+7.36%)
Apr 22, 2019 6.250 6.310 6.110 6.110 38,766 -0.17(-2.71%)
Apr 18, 2019 6.280 6.280 6.280 0 +0.17(+2.78%)
Apr 17, 2019 5.950 6.130 5.800 6.110 92,405 +0.09(+1.50%)
Apr 16, 2019 5.880 6.020 5.750 6.020 263,966 +0.16(+2.73%)
Apr 15, 2019 6.040 6.040 5.650 5.860 167,082 +0.06(+1.03%)
Apr 12, 2019 5.250 5.800 5.200 5.800 129,603 +0.43(+8.01%)
Apr 11, 2019 5.370 5.420 5.300 5.370 48,621 -0.21(-3.76%)
Apr 10, 2019 5.290 5.580 5.000 5.580 202,919 -0.17(-2.96%)
Apr 09, 2019 5.570 5.750 5.460 5.750 218,089 +0.25(+4.55%)
Apr 08, 2019 5.340 5.600 5.340 5.500 193,145 +0.22(+4.17%)
Apr 05, 2019 5.300 5.300 5.120 5.280 159,840 +0.18(+3.53%)
Apr 04, 2019 5.120 5.300 4.900 5.100 166,683 -0.15(-2.86%)
Apr 03, 2019 5.300 5.300 4.700 5.250 382,018 -0.24(-4.37%)
Apr 02, 2019 5.070 5.490 4.910 5.490 703,468 +0.91(+19.87%)
Apr 01, 2019 4.450 4.590 4.450 4.580 231,468 +0.33(+7.76%)
Mar 29, 2019 4.530 4.530 3.850 4.250 298,347 -0.40(-8.60%)
Mar 28, 2019 4.380 4.690 4.300 4.650 309,905 +0.28(+6.41%)
Mar 27, 2019 4.430 4.430 4.280 4.370 380,798 +0.06(+1.39%)
Mar 26, 2019 4.280 4.350 4.150 4.310 506,795 +0.46(+11.95%)
Mar 25, 2019 3.480 3.850 3.460 3.850 207,270 +0.45(+13.24%)
Mar 22, 2019 3.500 3.510 3.350 3.400 31,335 +0.00(+0.00%)
Mar 21, 2019 3.580 3.580 3.350 3.400 55,123 -0.11(-3.13%)
Mar 20, 2019 3.430 3.530 3.430 3.510 95,465 +0.08(+2.33%)
Mar 19, 2019 3.410 3.450 3.330 3.430 133,572 +0.05(+1.48%)
Mar 18, 2019 3.280 3.380 3.200 3.380 129,883 +0.14(+4.32%)
Mar 15, 2019 3.360 3.360 3.140 3.240 103,929 -0.08(-2.41%)
Mar 14, 2019 3.390 3.390 3.300 3.320 22,880 -0.07(-2.06%)
Mar 13, 2019 3.390 3.390 3.200 3.390 198,957 -0.01(-0.29%)
Mar 12, 2019 3.340 3.400 3.340 3.400 277,159 +0.15(+4.62%)
Mar 11, 2019 3.100 3.270 3.050 3.250 247,150 +0.21(+6.91%)
Mar 08, 2019 3.030 3.050 2.920 3.040 119,385 +0.16(+5.56%)
Mar 07, 2019 2.820 3.000 2.810 2.880 109,504 +0.07(+2.49%)
Mar 06, 2019 2.750 2.860 2.750 2.810 58,540 +0.02(+0.72%)
Mar 05, 2019 2.630 2.800 2.630 2.790 58,642 +0.16(+6.08%)
Mar 04, 2019 2.680 2.700 2.590 2.630 45,469 -0.02(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.