Captiva Verde Wellness Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.045	0.050	0.045	0.045	0.045	114,000
2023-09-08	0.045	0.045	0.045	0.045	0.045	70,000
2023-09-07	0.050	0.050	0.045	0.045	0.045	70,000
2023-09-06	0.040	0.050	0.040	0.050	0.050	205,000
2023-09-05	0.045	0.045	0.045	0.045	0.045	112,845
2023-09-01	0.030	0.045	0.030	0.045	0.045	122,500
2023-08-31	0.030	0.030	0.030	0.030	0.030	44,500
2023-08-30	0.030	0.030	0.030	0.030	0.030	14,000
2023-08-29	0.040	0.040	0.040	0.040	0.040	0
2023-08-28	0.040	0.040	0.040	0.040	0.040	46,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	0
2023-08-24	0.030	0.030	0.030	0.030	0.030	1,000
2023-08-23	0.030	0.030	0.030	0.030	0.030	0
2023-08-22	0.030	0.030	0.030	0.030	0.030	13,000
2023-08-21	0.030	0.030	0.030	0.030	0.030	2,000
2023-08-18	0.030	0.030	0.025	0.030	0.030	37,860
2023-08-17	0.030	0.030	0.030	0.030	0.030	50,000
2023-08-16	0.030	0.030	0.030	0.030	0.030	100,000
2023-08-15	0.035	0.035	0.035	0.035	0.035	0
2023-08-14	0.035	0.035	0.035	0.035	0.035	0
2023-08-11	0.035	0.035	0.035	0.035	0.035	1,000
2023-08-10	0.040	0.040	0.040	0.040	0.040	12,000
2023-08-09	0.040	0.040	0.040	0.040	0.040	12,000
2023-08-08	0.040	0.040	0.040	0.040	0.040	50,000
2023-08-04	0.040	0.040	0.040	0.040	0.040	1,000
2023-08-03	0.040	0.040	0.040	0.040	0.040	0
2023-08-02	0.040	0.040	0.040	0.040	0.040	49,419
2023-08-01	0.040	0.040	0.040	0.040	0.040	0
2023-07-31	0.040	0.040	0.040	0.040	0.040	72,800
2023-07-28	0.040	0.050	0.040	0.050	0.050	14,000
2023-07-27	0.040	0.040	0.040	0.040	0.040	33,000
2023-07-26	0.050	0.050	0.050	0.050	0.050	0
2023-07-25	0.045	0.060	0.045	0.050	0.050	63,000
2023-07-24	0.045	0.055	0.045	0.045	0.045	399,000
2023-07-21	0.045	0.045	0.040	0.045	0.045	63,000
2023-07-20	0.035	0.040	0.035	0.040	0.040	30,600
2023-07-19	0.030	0.040	0.030	0.040	0.040	842,211
2023-07-18	0.025	0.030	0.025	0.025	0.025	170,735
2023-07-17	0.025	0.025	0.025	0.025	0.025	56,335
2023-07-14	0.030	0.030	0.030	0.030	0.030	50,450
2023-07-13	0.030	0.030	0.030	0.030	0.030	60,327
2023-07-12	0.025	0.030	0.025	0.030	0.030	101,000
2023-07-11	0.030	0.030	0.030	0.030	0.030	5,767
2023-07-10	0.030	0.030	0.030	0.030	0.030	0
2023-07-07	0.030	0.035	0.030	0.030	0.030	285,000
2023-07-06	0.025	0.025	0.025	0.025	0.025	195,000
2023-07-05	0.030	0.030	0.030	0.030	0.030	55,657
2023-07-04	0.030	0.030	0.030	0.030	0.030	0
2023-06-30	0.030	0.030	0.030	0.030	0.030	1,000
2023-06-29	0.030	0.030	0.030	0.030	0.030	9,000
2023-06-28	0.030	0.030	0.030	0.030	0.030	1,000
2023-06-27	0.030	0.030	0.030	0.030	0.030	0
2023-06-26	0.030	0.030	0.030	0.030	0.030	0
2023-06-23	0.030	0.030	0.030	0.030	0.030	0
2023-06-22	0.030	0.030	0.030	0.030	0.030	210,500
2023-06-21	0.040	0.040	0.040	0.040	0.040	0
2023-06-20	0.040	0.040	0.040	0.040	0.040	1,000
2023-06-19	0.040	0.040	0.040	0.040	0.040	0
2023-06-16	0.040	0.040	0.040	0.040	0.040	0
2023-06-15	0.040	0.040	0.040	0.040	0.040	13,000

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.