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 29, 2020 0.9600 1.100 0.9100 1.090 428,083 +0.17(+18.48%)
May 28, 2020 0.9200 0.9700 0.9200 0.9200 176,700 +0.01(+1.10%)
May 27, 2020 1.000 1.000 0.9000 0.9100 91,516 -0.09(-9.00%)
May 26, 2020 1.040 1.060 0.9800 1.000 42,008 +0.02(+2.04%)
May 25, 2020 1.060 1.080 0.9600 0.9800 28,850 -0.04(-3.92%)
May 22, 2020 1.140 1.140 1.020 1.020 187,477 -0.07(-6.42%)
May 21, 2020 1.100 1.140 1.090 1.090 54,837 +0.01(+0.93%)
May 20, 2020 1.060 1.100 1.060 1.080 60,109 -0.01(-0.92%)
May 19, 2020 1.140 1.140 1.050 1.090 69,808 -0.02(-1.80%)
May 15, 2020 1.110 1.110 1.110 0 +0.12(+12.12%)
May 14, 2020 1.100 1.120 0.9600 0.9900 104,536 -0.08(-7.48%)
May 13, 2020 1.180 1.200 1.070 1.070 143,869 -0.09(-7.76%)
May 12, 2020 1.230 1.230 1.100 1.160 91,433 -0.09(-7.20%)
May 11, 2020 1.240 1.350 1.190 1.250 379,478 +0.12(+10.62%)
May 08, 2020 1.110 1.130 0.9000 1.130 179,102 +0.02(+1.80%)
May 07, 2020 1.010 1.110 0.9900 1.110 271,587 +0.21(+23.33%)
May 06, 2020 0.8800 0.9000 0.8200 0.9000 64,840 +0.04(+4.65%)
May 05, 2020 0.8400 0.8600 0.8100 0.8600 106,554 +0.06(+7.50%)
May 04, 2020 0.8200 0.8200 0.7300 0.8000 128,515 -0.01(-1.23%)
May 01, 2020 0.8100 0.8200 0.8100 0.8100 24,293 +0.00(+0.00%)
Apr 30, 2020 0.7500 0.8100 0.7500 0.8100 73,186 +0.06(+8.00%)
Apr 29, 2020 0.8000 0.8000 0.7500 0.7500 8,900 -0.04(-5.06%)
Apr 28, 2020 0.8000 0.8500 0.7900 0.7900 24,751 -0.02(-2.47%)
Apr 27, 2020 0.7700 0.8300 0.7600 0.8100 25,800 +0.09(+12.50%)
Apr 24, 2020 0.8500 0.8500 0.7100 0.7200 91,921 -0.13(-15.29%)
Apr 23, 2020 0.8500 0.8500 0.8100 0.8500 10,350 +0.01(+1.19%)
Apr 22, 2020 0.8000 0.8400 0.7600 0.8400 74,966 +0.06(+7.69%)
Apr 21, 2020 0.8300 0.8300 0.7800 0.7800 34,927 -0.07(-8.24%)
Apr 20, 2020 0.8600 0.8600 0.8300 0.8500 8,850 +0.01(+1.19%)
Apr 17, 2020 0.8900 0.8900 0.7700 0.8400 39,014 -0.01(-1.18%)
Apr 16, 2020 0.8200 0.8500 0.7500 0.8500 36,000 +0.12(+16.44%)
Apr 15, 2020 0.8400 0.8400 0.7100 0.7300 20,100 -0.03(-3.95%)
Apr 14, 2020 0.8600 0.8600 0.7000 0.7600 31,619 -0.04(-5.00%)
Apr 13, 2020 0.8500 0.8500 0.7400 0.8000 13,839 -0.04(-4.76%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Apr 08, 2020 0.8400 0.8400 0.7800 0.7900 19,400 -0.05(-5.95%)
Apr 07, 2020 0.8000 0.8700 0.7000 0.8400 75,851 +0.06(+7.69%)
Apr 06, 2020 0.8500 0.8500 0.7800 0.7800 4,545 -0.05(-6.02%)
Apr 03, 2020 0.7900 0.8300 0.7700 0.8300 8,581 +0.08(+10.67%)
Apr 02, 2020 0.7300 0.7500 0.7100 0.7500 8,817 +0.01(+1.35%)
Apr 01, 2020 0.7900 0.8300 0.7100 0.7400 36,320 -0.06(-7.50%)
Mar 31, 2020 0.8100 0.8500 0.7500 0.8000 48,406 +0.01(+1.27%)
Mar 30, 2020 0.8000 0.8500 0.7900 0.7900 20,883 +0.00(+0.00%)
Mar 27, 2020 0.8100 0.8400 0.7300 0.7900 51,750 -0.02(-2.47%)
Mar 26, 2020 0.8600 0.8600 0.8100 0.8100 7,360 -0.04(-4.71%)
Mar 25, 2020 0.8900 0.9000 0.8300 0.8500 68,500 -0.02(-2.30%)
Mar 24, 2020 0.8200 0.8900 0.8200 0.8700 40,702 +0.14(+19.18%)
Mar 23, 2020 0.6500 0.7900 0.6200 0.7300 8,870 +0.11(+17.74%)
Mar 20, 2020 0.6200 0.7000 0.6200 0.6200 63,750 +0.05(+8.77%)
Mar 19, 2020 0.5100 0.6300 0.5100 0.5700 36,846 +0.06(+11.76%)
Mar 18, 2020 0.5800 0.6500 0.5000 0.5100 98,751 -0.04(-7.27%)
Mar 17, 2020 0.5000 0.6200 0.4400 0.5500 273,800 +0.02(+3.77%)
Mar 16, 2020 0.6000 0.6900 0.4600 0.5300 40,359 -0.21(-28.38%)
Mar 13, 2020 0.7500 0.8300 0.7400 0.7400 7,100 +0.04(+5.71%)
Mar 12, 2020 0.8000 0.9200 0.7000 0.7000 49,550 -0.09(-11.39%)
Mar 11, 2020 0.9200 1.000 0.7900 0.7900 40,200 -0.10(-11.24%)
Mar 10, 2020 0.9300 0.9800 0.8900 0.8900 29,000 +0.01(+1.14%)
Mar 09, 2020 0.9300 1.030 0.8800 0.8800 26,775 -0.12(-12.00%)
Mar 06, 2020 1.090 1.090 0.9500 1.000 67,213 -0.05(-4.76%)
Mar 05, 2020 1.180 1.270 1.000 1.050 101,065 -0.13(-11.02%)
Mar 04, 2020 1.050 1.180 0.9300 1.180 153,714 +0.27(+29.67%)
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.