Greenway Greenhouse Cannabis Corporation (GWAY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.4900

-0.0100

(-2.00%)

At close: 03:22PM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	6,125
Nov 26, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	31,569
Nov 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,541
Nov 22, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	33,584
Nov 21, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	11,000
Nov 20, 2024	0.4300	0.4600	0.4000	0.4600	0.4600	12,000
Nov 19, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	24,500
Nov 18, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	29,000
Nov 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	16,326
Nov 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	6,000
Nov 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	8,000
Nov 12, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	2,500
Nov 11, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	36,700
Nov 08, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	3,000
Nov 07, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	13,500
Nov 06, 2024	0.4300	0.4800	0.4300	0.4700	0.4700	17,537
Nov 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,172
Nov 04, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	22,500
Nov 01, 2024	0.3900	0.4400	0.3900	0.4400	0.4400	27,533
Oct 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Oct 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	36,760
Oct 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	64,500
Oct 28, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	29,000
Oct 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,000
Oct 24, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	8,104
Oct 23, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	31,500
Oct 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	39,000
Oct 21, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	2,000
Oct 18, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,500
Oct 17, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	11,500
Oct 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Oct 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
Oct 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	50,000
Oct 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
Oct 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	14,980
Oct 08, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	4,500
Oct 07, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	7,516
Oct 04, 2024	0.3400	0.3550	0.3400	0.3550	0.3550	12,785
Oct 03, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	54,490
Oct 02, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	116,989
Oct 01, 2024	0.2800	0.3350	0.2800	0.3000	0.3000	75,300
Sep 30, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	46,500
Sep 27, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	20,000
Sep 26, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	72,786
Sep 25, 2024	0.2800	0.2900	0.2550	0.2800	0.2800	138,525
Sep 24, 2024	0.2800	0.3300	0.2800	0.2800	0.2800	26,000
Sep 23, 2024	0.2800	0.2950	0.2700	0.2800	0.2800	15,469
Sep 20, 2024	0.2800	0.3200	0.2800	0.2900	0.2900	85,100
Sep 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Sep 18, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	18,511
Sep 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	31,796
Sep 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	29,020
Sep 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,140
Sep 12, 2024	0.2200	0.2500	0.2200	0.2400	0.2400	12,583
Sep 11, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	7,850
Sep 10, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	3,240
Sep 09, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep 06, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	29,792
Sep 05, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	8,500
Sep 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Sep 03, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	5,700
Aug 30, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	6,500
Aug 29, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	2,600
Aug 28, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	198,200
Aug 27, 2024	0.2200	0.2300	0.2100	0.2300	0.2300	5,500
Aug 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	600
Aug 23, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	5,500
Aug 22, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	5,000
Aug 21, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	6,500
Aug 20, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	5,800
Aug 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	12,500
Aug 16, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
Aug 15, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	5,000
Aug 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	70,500
Aug 13, 2024	0.2200	0.2400	0.2200	0.2400	0.2400	10,000
Aug 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	2,000
Aug 09, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
Aug 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
Aug 07, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Aug 06, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,010
Aug 02, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Aug 01, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 31, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 30, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	5,000
Jul 29, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 26, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	10,500
Jul 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Jul 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Jul 23, 2024	0.2550	0.2700	0.2550	0.2600	0.2600	11,000
Jul 22, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	3,500
Jul 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Jul 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,500
Jul 17, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	28,571
Jul 16, 2024	0.2800	0.2800	0.2500	0.2700	0.2700	18,400
Jul 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	25,985
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,500
Jul 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Jul 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jul 08, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.74-22.89(-0.38%)

Dow 3044,722.06-138.25(-0.31%)

Nasdaq19,060.48-115.10(-0.60%)

Russell 20002,426.19+1.88(+0.08%)

Crude Oil68.770.00(0.00%)

Gold2,636.40+15.10(+0.58%)

Greenway Greenhouse Cannabis Corporation (GWAY.CN)

S&P 500
5,998.74
-22.89(-0.38%)

Dow 30
44,722.06
-138.25(-0.31%)

Nasdaq
19,060.48
-115.10(-0.60%)

Russell 2000
2,426.19
+1.88(+0.08%)

Crude Oil
68.77
0.00(0.00%)

Gold
2,636.40
+15.10(+0.58%)