Amazon, Apple, Micron, Tesla

AI fever sets the tone for big tech stocks and chipmakers

Modern Plant Based Foods Inc. (MEAT.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.4000

0.0000

(0.00%)

At close: 03:11PM EDT

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
26 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
24 Jun 2024	0.2950	0.4000	0.2950	0.4000	0.4000	4,972
21 Jun 2024	0.3150	0.3150	0.2200	0.2200	0.2200	1,000
20 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	11,000
18 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
14 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,484
13 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,012
12 Jun 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
11 Jun 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
10 Jun 2024	0.3200	0.3250	0.3200	0.3250	0.3250	1,000
07 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,500
05 Jun 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
04 Jun 2024	0.3250	0.3250	0.3250	0.3250	0.3250	700
03 Jun 2024	0.3600	0.3600	0.2600	0.3150	0.3150	167,369
31 May 2024	0.3750	0.3750	0.3750	0.3750	0.3750	4,055
30 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
29 May 2024	0.4750	0.4900	0.4750	0.4900	0.4900	4,523
28 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
27 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
24 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
23 May 2024	0.3600	0.3600	0.3450	0.3450	0.3450	41,007
22 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
21 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
17 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
15 May 2024	0.4000	0.5500	0.4000	0.5500	0.5500	2,065
14 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,522
10 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 May 2024	1:10 Stock split
08 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,923
07 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
06 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
03 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
02 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	900
01 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
30 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
29 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	289
26 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
25 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
24 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
23 Apr 2024	0.6000	0.6000	0.5500	0.6000	0.6000	9,700
22 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
19 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
17 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,400
16 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
15 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
12 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	169
11 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
10 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	700
09 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
08 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
05 Apr 2024	0.7000	0.7000	0.6500	0.6500	0.6500	24,090
04 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,900
03 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,300
02 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
01 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
28 Mar 2024	0.7000	0.7000	0.6500	0.6500	0.6500	400
27 Mar 2024	0.7000	0.8000	0.7000	0.7000	0.7000	6,703
26 Mar 2024	0.7500	0.7500	0.6500	0.6500	0.6500	50,701
25 Mar 2024	0.7000	0.7000	0.6500	0.7000	0.7000	11,705
22 Mar 2024	0.7500	0.8500	0.6000	0.6000	0.6000	143,377
21 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,900
20 Mar 2024	0.4500	0.5000	0.4500	0.5000	0.5000	10,400
19 Mar 2024	0.4000	0.4500	0.4000	0.4500	0.4500	11,500
18 Mar 2024	0.4000	0.4500	0.4000	0.4000	0.4000	11,600
15 Mar 2024	0.4500	0.4500	0.4000	0.4000	0.4000	3,265
14 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,174
11 Mar 2024	0.4500	0.4500	0.4000	0.4000	0.4000	19,700
08 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,100
07 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
06 Mar 2024	0.5000	0.5000	0.4500	0.4500	0.4500	11,250
05 Mar 2024	0.4500	0.5000	0.4500	0.4500	0.4500	14,100
04 Mar 2024	0.5000	0.5500	0.4500	0.4500	0.4500	76,570
01 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,655
29 Feb 2024	0.4500	0.5000	0.4500	0.5000	0.5000	10,513
28 Feb 2024	0.5000	0.5500	0.4500	0.5000	0.5000	86,950
27 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
26 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	400
23 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,400
22 Feb 2024	0.6000	0.6000	0.5000	0.5500	0.5500	4,604
21 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,209
20 Feb 2024	0.5500	0.6000	0.5500	0.5500	0.5500	210,140
16 Feb 2024	0.5500	0.5500	0.5000	0.5000	0.5000	1,250
15 Feb 2024	0.6000	0.6500	0.5500	0.5500	0.5500	12,469
14 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
13 Feb 2024	0.6000	0.6000	0.5000	0.5500	0.5500	9,853
12 Feb 2024	0.6000	0.6000	0.5500	0.5500	0.5500	548
09 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,692
08 Feb 2024	0.5500	0.6000	0.5500	0.6000	0.6000	60,979
07 Feb 2024	0.6000	0.6000	0.5500	0.5500	0.5500	39,033
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,341.540.00(0.00%)

HANG SENG17,716.47-373.46(-2.06%)

CRUDE OIL82.05+0.31(+0.38%)

GOLD FUTURES2,338.70+2.10(+0.09%)

DOW39,164.06+36.26(+0.09%)

Bitcoin GBP48,708.12+654.10(+1.36%)

Amazon, Apple, Micron, Tesla

Modern Plant Based Foods Inc. (MEAT.CN)

NIKKEI 225
39,341.54
0.00(0.00%)

HANG SENG
17,716.47
-373.46(-2.06%)

CRUDE OIL
82.05
+0.31(+0.38%)

GOLD FUTURES
2,338.70
+2.10(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

Bitcoin GBP
48,708.12
+654.10(+1.36%)