Canadian Sec - Delayed Quote CAD

Vireo Growth Inc. (VREO.CN)

0.5400

0.0000

(0.00%)

At close: May 12 at 3:30:50 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.5800	0.5800	0.5400	0.5400	0.5400	2,500
May 9, 2025	0.5400	0.5700	0.5400	0.5400	0.5400	9,016
May 8, 2025	0.5300	0.5400	0.5000	0.5400	0.5400	13,910
May 7, 2025	0.5400	0.5500	0.5300	0.5300	0.5300	13,012
May 6, 2025	0.5700	0.5700	0.5000	0.5100	0.5100	23,100
May 5, 2025	0.6000	0.6100	0.5600	0.5600	0.5600	10,229
May 1, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	2,500
Apr 30, 2025	0.6100	0.6200	0.5900	0.5900	0.5900	6,582
Apr 29, 2025	0.5900	0.6700	0.5900	0.6000	0.6000	43,181
Apr 28, 2025	0.5700	0.5800	0.5500	0.5500	0.5500	14,670
Apr 25, 2025	0.5700	0.5800	0.5400	0.5700	0.5700	141,012
Apr 24, 2025	0.4900	0.5800	0.4900	0.5800	0.5800	157,090
Apr 23, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	5,875
Apr 22, 2025	0.4500	0.5300	0.4500	0.5000	0.5000	58,040
Apr 21, 2025	0.5000	0.5000	0.4900	0.4900	0.4900	11,540
Apr 17, 2025	0.5200	0.5500	0.5000	0.5200	0.5200	7,500
Apr 16, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Apr 15, 2025	0.5100	0.5300	0.4900	0.4900	0.4900	3,000
Apr 14, 2025	0.5400	0.5400	0.5100	0.5100	0.5100	11,000
Apr 11, 2025	0.5700	0.5900	0.5300	0.5300	0.5300	10,500
Apr 10, 2025	0.5400	0.5500	0.5400	0.5400	0.5400	11,000
Apr 9, 2025	0.5200	0.5500	0.4900	0.5300	0.5300	10,500
Apr 8, 2025	0.5400	0.5400	0.5000	0.5000	0.5000	2,380
Apr 7, 2025	0.5800	0.5800	0.5400	0.5400	0.5400	12,566
Apr 4, 2025	0.5700	0.6200	0.5300	0.6000	0.6000	34,500
Apr 3, 2025	0.6500	0.6500	0.5900	0.5900	0.5900	18,000
Apr 2, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	8,500
Apr 1, 2025	0.6300	0.7100	0.6300	0.6800	0.6800	41,300
Mar 31, 2025	0.6500	0.6700	0.5600	0.6300	0.6300	43,665
Mar 28, 2025	0.6300	0.6600	0.6100	0.6600	0.6600	17,000
Mar 27, 2025	0.6500	0.6900	0.6300	0.6300	0.6300	23,000
Mar 26, 2025	0.6300	0.7000	0.6000	0.7000	0.7000	31,738
Mar 25, 2025	0.5850	0.6500	0.5850	0.6500	0.6500	5,508
Mar 24, 2025	0.6200	0.6400	0.5700	0.5700	0.5700	13,100
Mar 20, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	500
Mar 19, 2025	0.5700	0.6000	0.5700	0.6000	0.6000	71,000
Mar 18, 2025	0.5700	0.5700	0.5500	0.5500	0.5500	7,500
Mar 17, 2025	0.5000	0.5700	0.4900	0.5700	0.5700	141,250
Mar 14, 2025	0.5300	0.5500	0.5100	0.5100	0.5100	48,000
Mar 13, 2025	0.5000	0.5300	0.5000	0.5300	0.5300	12,500
Mar 12, 2025	0.4800	0.5200	0.4500	0.4900	0.4900	143,500
Mar 11, 2025	0.4500	0.5000	0.4500	0.4800	0.4800	107,350
Mar 10, 2025	0.4650	0.4750	0.4400	0.4400	0.4400	38,116
Mar 7, 2025	0.4950	0.5600	0.4600	0.4900	0.4900	44,000
Mar 6, 2025	0.5500	0.5600	0.4300	0.4300	0.4300	22,000
Mar 5, 2025	0.5000	0.5300	0.4800	0.4800	0.4800	72,357
Mar 4, 2025	0.5000	0.5700	0.4700	0.4700	0.4700	39,009
Mar 3, 2025	0.6000	0.6000	0.5500	0.5600	0.5600	17,800
Feb 28, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	2,500
Feb 27, 2025	0.6100	0.6800	0.6100	0.6800	0.6800	4,000
Feb 25, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Feb 24, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	2,500
Feb 21, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	3,500
Feb 20, 2025	0.6700	0.6700	0.6600	0.6600	0.6600	3,000
Feb 19, 2025	0.6600	0.6600	0.6500	0.6500	0.6500	2,250
Feb 18, 2025	0.6900	0.6900	0.6500	0.6600	0.6600	26,000
Feb 14, 2025	0.7300	0.7500	0.6900	0.7000	0.7000	52,500
Feb 13, 2025	0.7100	0.7500	0.7100	0.7500	0.7500	21,290
Feb 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Feb 11, 2025	0.7500	0.7700	0.6900	0.7700	0.7700	23,500
Feb 10, 2025	0.6500	0.8200	0.6200	0.8200	0.8200	49,475
Feb 7, 2025	0.6700	0.6900	0.6600	0.6600	0.6600	7,975
Feb 6, 2025	0.7200	0.7600	0.6500	0.6500	0.6500	41,500
Feb 5, 2025	0.7500	0.7600	0.7500	0.7500	0.7500	18,020
Feb 4, 2025	0.6600	0.7000	0.6100	0.7000	0.7000	42,460
Feb 3, 2025	0.7000	0.7500	0.6300	0.6300	0.6300	18,501
Jan 31, 2025	0.8000	0.8000	0.6300	0.7500	0.7500	49,771
Jan 29, 2025	0.7700	0.7700	0.7500	0.7500	0.7500	40,310
Jan 28, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	9,000
Jan 27, 2025	0.7500	0.7900	0.7500	0.7900	0.7900	10,000
Jan 24, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	8,500
Jan 23, 2025	0.7500	0.7500	0.6800	0.6800	0.6800	21,700
Jan 22, 2025	0.7100	0.7500	0.7000	0.7500	0.7500	9,500
Jan 21, 2025	0.7000	0.7400	0.7000	0.7200	0.7200	24,000
Jan 17, 2025	0.6900	0.7000	0.6400	0.7000	0.7000	118,359
Jan 16, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
Jan 15, 2025	0.7400	0.7500	0.7000	0.7000	0.7000	19,045
Jan 14, 2025	0.6500	0.7600	0.6500	0.7000	0.7000	5,500
Jan 13, 2025	0.7700	0.7800	0.7700	0.7700	0.7700	14,400
Jan 10, 2025	0.7900	0.8000	0.7900	0.8000	0.8000	14,500
Jan 8, 2025	0.7800	0.8200	0.7800	0.8000	0.8000	20,055
Jan 7, 2025	0.8300	0.8300	0.7800	0.7900	0.7900	11,500
Jan 6, 2025	0.8400	0.8600	0.8200	0.8500	0.8500	98,085
Jan 3, 2025	0.8400	0.8400	0.8000	0.8000	0.8000	35,500
Jan 2, 2025	0.8200	0.8200	0.8100	0.8100	0.8100	8,116
Dec 31, 2024	0.7800	0.8100	0.7500	0.8100	0.8100	225,350
Dec 30, 2024	0.8400	0.8500	0.7000	0.8000	0.8000	177,410
Dec 27, 2024	0.8300	0.8700	0.7700	0.7700	0.7700	46,077
Dec 24, 2024	0.8500	0.8700	0.8000	0.8100	0.8100	253,100
Dec 23, 2024	0.8100	0.8500	0.8100	0.8200	0.8200	194,816
Dec 20, 2024	0.8200	0.8400	0.7900	0.7900	0.7900	343,087
Dec 19, 2024	0.7400	0.8600	0.7000	0.7800	0.7800	1,601,114
Dec 18, 2024	0.4900	0.9900	0.4900	0.7000	0.7000	1,233,222
Dec 17, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	37,000
Dec 16, 2024	0.3500	0.3650	0.3250	0.3450	0.3450	85,485
Dec 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Dec 12, 2024	0.3700	0.4150	0.3300	0.3800	0.3800	53,500
Dec 11, 2024	0.4500	0.4500	0.3800	0.3800	0.3800	44,107
Dec 10, 2024	0.4700	0.4700	0.4550	0.4550	0.4550	4,500
Dec 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	8,500
Dec 6, 2024	0.4850	0.4850	0.4550	0.4600	0.4600	8,579
Dec 5, 2024	0.5100	0.5100	0.4750	0.4750	0.4750	2,800
Dec 4, 2024	0.5600	0.5600	0.5000	0.5500	0.5500	19,338
Dec 3, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	37,208
Dec 2, 2024	0.4900	0.5500	0.4900	0.5100	0.5100	26,500
Nov 29, 2024	0.4800	0.5100	0.4800	0.5000	0.5000	28,500
Nov 27, 2024	0.4550	0.4750	0.4450	0.4750	0.4750	29,200
Nov 26, 2024	0.4950	0.5100	0.4550	0.4650	0.4650	29,500
Nov 25, 2024	0.4950	0.4950	0.4600	0.4900	0.4900	11,500
Nov 22, 2024	0.4900	0.4950	0.4700	0.4950	0.4950	3,000
Nov 21, 2024	0.4650	0.4950	0.4600	0.4950	0.4950	61,910
Nov 20, 2024	0.5050	0.5100	0.5000	0.5000	0.5000	3,500
Nov 19, 2024	0.5700	0.6100	0.4500	0.4650	0.4650	129,791
Nov 18, 2024	0.5600	0.6100	0.5400	0.6100	0.6100	14,500
Nov 15, 2024	0.6100	0.6200	0.5800	0.6200	0.6200	72,954
Nov 14, 2024	0.6100	0.6200	0.5800	0.6100	0.6100	89,800
Nov 13, 2024	0.6000	0.6200	0.5900	0.6200	0.6200	72,500
Nov 12, 2024	0.5500	0.6200	0.5400	0.6200	0.6200	230,105
Nov 11, 2024	0.5600	0.5600	0.5200	0.5500	0.5500	120,000
Nov 8, 2024	0.5600	0.6100	0.5500	0.6000	0.6000	21,000
Nov 7, 2024	0.6000	0.6000	0.5400	0.5600	0.5600	38,467
Nov 6, 2024	0.4300	0.6100	0.4300	0.6000	0.6000	119,978
Nov 5, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
Nov 4, 2024	0.5600	0.6300	0.5600	0.6200	0.6200	26,500
Nov 1, 2024	0.5400	0.6300	0.5100	0.6200	0.6200	87,502
Oct 31, 2024	0.5500	0.6000	0.5500	0.5500	0.5500	16,100
Oct 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Oct 28, 2024	0.6300	0.6300	0.6050	0.6300	0.6300	23,000
Oct 25, 2024	0.5800	0.6300	0.5800	0.6300	0.6300	13,500
Oct 24, 2024	0.6000	0.6500	0.6000	0.6300	0.6300	29,860
Oct 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	21,000
Oct 22, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	45,500
Oct 21, 2024	0.6500	0.6500	0.6100	0.6400	0.6400	51,000
Oct 18, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	51,500
Oct 17, 2024	0.5600	0.6300	0.5600	0.6300	0.6300	29,500
Oct 16, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	20,000
Oct 15, 2024	0.5300	0.6000	0.5300	0.6000	0.6000	43,554
Oct 11, 2024	0.6100	0.6300	0.4800	0.4800	0.4800	154,000
Oct 10, 2024	0.6400	0.6700	0.6400	0.6500	0.6500	4,500
Oct 9, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	21,000
Oct 8, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	13,000
Oct 7, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	52,000
Oct 4, 2024	0.6200	0.6600	0.5600	0.6600	0.6600	53,000
Oct 3, 2024	0.6000	0.6200	0.5900	0.6200	0.6200	21,000
Oct 2, 2024	0.6300	0.6400	0.6000	0.6300	0.6300	16,000
Oct 1, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	3,650
Sep 30, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	31,100
Sep 27, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	23,000
Sep 26, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	6,500
Sep 25, 2024	0.6100	0.6500	0.6100	0.6300	0.6300	15,005
Sep 24, 2024	0.6300	0.6500	0.6100	0.6500	0.6500	17,600
Sep 23, 2024	0.6200	0.6500	0.3550	0.6400	0.6400	148,620
Sep 20, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	3,000
Sep 18, 2024	0.6300	0.6800	0.6300	0.6300	0.6300	8,000
Sep 17, 2024	0.6600	0.6800	0.6100	0.6800	0.6800	24,000
Sep 16, 2024	0.6000	0.6300	0.5800	0.6000	0.6000	29,000
Sep 13, 2024	0.6250	0.6600	0.6250	0.6400	0.6400	4,100
Sep 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,500
Sep 10, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	4,515
Sep 9, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	33,500
Sep 6, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	3,004
Sep 5, 2024	0.6700	0.6700	0.6300	0.6600	0.6600	18,000
Sep 4, 2024	0.6500	0.7000	0.6500	0.6700	0.6700	13,500
Sep 3, 2024	0.7300	0.7400	0.6300	0.6800	0.6800	14,500
Aug 30, 2024	0.6400	0.7000	0.6400	0.7000	0.7000	39,000
Aug 29, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	7,000
Aug 28, 2024	0.6100	0.6700	0.5900	0.6700	0.6700	34,000
Aug 27, 2024	0.5800	0.6000	0.5600	0.5600	0.5600	76,698
Aug 26, 2024	0.6100	0.6700	0.5800	0.6700	0.6700	10,500
Aug 23, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	6,600
Aug 22, 2024	0.7400	0.7400	0.5600	0.6300	0.6300	56,520
Aug 21, 2024	0.7600	0.7700	0.7300	0.7300	0.7300	8,100
Aug 20, 2024	0.7600	0.8300	0.6900	0.6900	0.6900	28,000
Aug 19, 2024	0.8400	0.8700	0.8200	0.8200	0.8200	54,200
Aug 16, 2024	0.8200	0.8400	0.8000	0.8400	0.8400	43,500
Aug 15, 2024	0.7800	0.8300	0.7700	0.8000	0.8000	68,500
Aug 14, 2024	0.7900	0.7900	0.7500	0.7900	0.7900	124,500
Aug 13, 2024	0.7100	0.7900	0.7100	0.7900	0.7900	77,100
Aug 12, 2024	0.7400	0.7900	0.7200	0.7900	0.7900	107,858
Aug 9, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	32,100
Aug 8, 2024	0.6400	0.7400	0.6300	0.7400	0.7400	59,250
Aug 7, 2024	0.6400	0.6500	0.6100	0.6200	0.6200	65,525
Aug 6, 2024	0.5800	0.6100	0.5700	0.6100	0.6100	53,400
Aug 2, 2024	0.6400	0.6600	0.6200	0.6400	0.6400	56,300
Aug 1, 2024	0.5600	0.6500	0.5600	0.6500	0.6500	58,169
Jul 31, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	39,100
Jul 30, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	151,000
Jul 29, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	43,500
Jul 26, 2024	0.6200	0.6700	0.5800	0.6600	0.6600	220,800
Jul 25, 2024	0.6300	0.6300	0.5700	0.6300	0.6300	19,500
Jul 24, 2024	0.6300	0.6300	0.5900	0.6300	0.6300	21,500
Jul 23, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	18,100
Jul 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,374
Jul 19, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	10,204
Jul 18, 2024	0.6500	0.6900	0.6500	0.6900	0.6900	7,160
Jul 17, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	15,500
Jul 16, 2024	0.6000	0.6400	0.6000	0.6300	0.6300	29,800
Jul 15, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	10,800
Jul 12, 2024	0.5400	0.6000	0.5400	0.6000	0.6000	24,540
Jul 11, 2024	0.6000	0.6000	0.5600	0.5900	0.5900	8,000
Jul 10, 2024	0.5300	0.6200	0.5300	0.6200	0.6200	1,561
Jul 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Jul 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 5, 2024	0.6400	0.6400	0.5600	0.5600	0.5600	29,833
Jul 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	600
Jul 3, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	7,970
Jul 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500

MRMD.CN MariMed Inc.

0.1200

-11.11%

CBST.NE The Cannabist Company Holdings Inc.

0.0750

-6.25%

GRIN.CN Grown Rogue International Inc.

0.5700

0.00%

VEXT.CN Vext Science, Inc.

0.1050

-4.55%

JUSH.CN Jushi Holdings Inc.

0.4750

-8.65%

TSND.TO TerrAscend Corp.

0.5000

0.00%

AYR-A.CN Ayr Wellness Inc.

0.3550

-7.79%

VRNO.NE Verano Holdings Corp.

0.9700

+4.30%

CXXI.CN C21 Investments Inc.

0.1950

-2.50%

CL.CN Cresco Labs Inc.

0.9900

-1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vireo Growth Inc. (VREO.CN)

Related Tickers