Captiva Verde Wellness Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.030	0.030	0.030	0.030	0.030	1,000
2022-06-29	0.030	0.030	0.025	0.025	0.025	108,000
2022-06-28	0.030	0.030	0.030	0.030	0.030	11,000
2022-06-27	0.030	0.030	0.030	0.030	0.030	0
2022-06-24	0.030	0.030	0.030	0.030	0.030	0
2022-06-23	0.030	0.030	0.030	0.030	0.030	0
2022-06-22	0.030	0.030	0.030	0.030	0.030	0
2022-06-21	0.030	0.030	0.030	0.030	0.030	3,500
2022-06-20	0.030	0.035	0.030	0.030	0.030	15,000
2022-06-17	0.035	0.035	0.035	0.035	0.035	6,000
2022-06-16	0.035	0.035	0.035	0.035	0.035	0
2022-06-15	0.030	0.035	0.030	0.035	0.035	15,000
2022-06-14	0.030	0.030	0.025	0.025	0.025	10,500
2022-06-13	0.030	0.030	0.030	0.030	0.030	2,001
2022-06-10	0.030	0.035	0.030	0.035	0.035	79,000
2022-06-09	0.030	0.030	0.030	0.030	0.030	67,600
2022-06-08	0.025	0.025	0.025	0.025	0.025	10,000
2022-06-07	0.030	0.030	0.030	0.030	0.030	0
2022-06-06	0.025	0.030	0.025	0.030	0.030	54,000
2022-06-03	0.030	0.030	0.030	0.030	0.030	100,000
2022-06-02	0.030	0.030	0.030	0.030	0.030	64,000
2022-06-01	0.035	0.035	0.035	0.035	0.035	0
2022-05-31	0.035	0.035	0.035	0.035	0.035	0
2022-05-30	0.035	0.035	0.035	0.035	0.035	0
2022-05-27	0.035	0.035	0.035	0.035	0.035	47,000
2022-05-26	0.035	0.035	0.035	0.035	0.035	176,000
2022-05-25	0.035	0.035	0.035	0.035	0.035	7,100
2022-05-24	0.035	0.035	0.035	0.035	0.035	0
2022-05-20	0.035	0.035	0.035	0.035	0.035	19,000
2022-05-19	0.035	0.035	0.035	0.035	0.035	1,000
2022-05-18	0.035	0.035	0.035	0.035	0.035	50,500
2022-05-17	0.035	0.040	0.035	0.040	0.040	25,800
2022-05-16	0.035	0.035	0.035	0.035	0.035	3,300
2022-05-13	0.035	0.040	0.035	0.035	0.035	19,666
2022-05-12	0.035	0.035	0.035	0.035	0.035	150,000
2022-05-11	0.035	0.035	0.035	0.035	0.035	70,000
2022-05-10	0.040	0.045	0.035	0.035	0.035	204,505
2022-05-09	0.040	0.040	0.040	0.040	0.040	85,765
2022-05-06	0.040	0.040	0.040	0.040	0.040	71,150
2022-05-05	0.035	0.040	0.035	0.035	0.035	160,000
2022-05-04	0.035	0.040	0.035	0.040	0.040	7,000
2022-05-03	0.035	0.035	0.035	0.035	0.035	273,200
2022-05-02	0.035	0.035	0.035	0.035	0.035	29,189
2022-04-29	0.040	0.040	0.040	0.040	0.040	1,400
2022-04-28	0.040	0.040	0.040	0.040	0.040	39,000
2022-04-27	0.040	0.040	0.035	0.035	0.035	117,400
2022-04-26	0.035	0.035	0.035	0.035	0.035	4,000
2022-04-25	0.040	0.040	0.040	0.040	0.040	5,000
2022-04-22	0.040	0.040	0.040	0.040	0.040	114,500
2022-04-21	0.040	0.040	0.040	0.040	0.040	7,800
2022-04-20	0.040	0.040	0.040	0.040	0.040	33,450
2022-04-19	0.040	0.045	0.040	0.045	0.045	27,000
2022-04-18	0.040	0.045	0.040	0.045	0.045	26,500
2022-04-14	0.040	0.045	0.040	0.040	0.040	86,000
2022-04-13	0.040	0.040	0.040	0.040	0.040	151,500
2022-04-12	0.040	0.040	0.040	0.040	0.040	0
2022-04-11	0.040	0.040	0.040	0.040	0.040	0
2022-04-08	0.040	0.040	0.040	0.040	0.040	33,150
2022-04-07	0.040	0.040	0.040	0.040	0.040	0
2022-04-06	0.040	0.040	0.040	0.040	0.040	18,000

← NewerPage 19 of 21 · 1,258 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.