UK markets open in 7 hours 18 minutes
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.34 -0.11 (-0.14%) GOLD FUTURES
2,343.90 -5.20 (-0.22%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,558.34 +317.75 (+0.61%)
Leviathan Cannabis Group Inc. (EPIC.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 10:44AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 6,200 |
| 13 Jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 |
| 12 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 11 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 10 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 07 Jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 10,000 |
| 06 Jun 2024 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | 0.6000 | 61,500 |
| 05 Jun 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 8,399 |
| 04 Jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 18,739 |
| 03 Jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 |
| 31 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 30 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 29 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 7,703 |
| 28 May 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 4,000 |
| 27 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 24 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,000 |
| 23 May 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 14,500 |
| 22 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,000 |
| 21 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
| 17 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,000 |
| 16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 600 |
| 14 May 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 2,000 |
| 13 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,000 |
| 10 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
| 09 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 08 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 07 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 700 |
| 03 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 02 May 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 3,300 |
| 01 May 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 6,000 |
| 30 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,400 |
| 29 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 700 |
| 26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,100 |
| 25 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 19 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 18 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,466 |
| 17 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 16 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 12 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 6,000 |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| 10 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,000 |
| 09 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 338 |
| 05 Apr 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 3,000 |
| 04 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,018 |
| 02 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
| 01 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 28 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 27 Mar 2024 | 1.2500 | 1.4900 | 1.2500 | 1.4900 | 1.4900 | 1,350 |
| 26 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 6,275 |
| 22 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 900 |
| 21 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 20 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 19 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 18 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 15 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 14 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 13 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 100 |
| 12 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
| 11 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 08 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 300 |
| 07 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 06 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 05 Mar 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 2,900 |
| 04 Mar 2024 | 1.2000 | 1.2000 | 1.0000 | 1.1900 | 1.1900 | 8,900 |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 625 |
| 29 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,620 |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,522 |
| 26 Feb 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 8,000 |
| 23 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Feb 2024 | 1.2500 | 1.2500 | 1.1150 | 1.2000 | 1.2000 | 6,100 |
| 21 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
| 20 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 6,950 |
| 16 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 15 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 5,426 |
| 14 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 13 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 608 |
| 12 Feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 9,900 |
| 09 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 08 Feb 2024 | 1.4100 | 1.4100 | 1.2800 | 1.2800 | 1.2800 | 3,150 |
| 07 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 06 Feb 2024 | 1.3900 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 5,000 |
| 05 Feb 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 473 |
| 02 Feb 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 900 |
| 01 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 800 |
| 31 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 3,200 |
| 30 Jan 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 23,300 |
| 29 Jan 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 133,370 |
| 26 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 4,900 |
| 25 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,300 |
| 24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.